Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.49 | 52.57 | 52.49 | 52.52 | 40,555 | +0.02(+0.04%) |
Jul 30, 2018 | 52.57 | 52.58 | 52.48 | 52.50 | 63,215 | -0.17(-0.32%) |
Jul 27, 2018 | 52.70 | 52.70 | 52.61 | 52.67 | 52,200 | +0.00(+0.00%) |
Jul 26, 2018 | 52.71 | 52.71 | 52.62 | 52.67 | 48,901 | +0.01(+0.02%) |
Jul 25, 2018 | 52.71 | 52.73 | 52.63 | 52.66 | 98,018 | -0.01(-0.02%) |
Jul 24, 2018 | 52.66 | 52.68 | 52.61 | 52.67 | 142,583 | +0.04(+0.08%) |
Jul 23, 2018 | 52.73 | 52.73 | 52.61 | 52.63 | 41,353 | -0.14(-0.27%) |
Jul 20, 2018 | 52.82 | 52.82 | 52.76 | 52.77 | 40,324 | -0.14(-0.26%) |
Jul 19, 2018 | 52.78 | 53.04 | 52.78 | 52.91 | 102,702 | +0.12(+0.24%) |
Jul 18, 2018 | 52.80 | 52.86 | 52.76 | 52.78 | 38,595 | +0.05(+0.10%) |
Jul 17, 2018 | 52.84 | 52.84 | 52.71 | 52.73 | 137,351 | -0.06(-0.11%) |
Jul 16, 2018 | 52.76 | 52.80 | 52.75 | 52.79 | 54,035 | -0.03(-0.06%) |
Jul 13, 2018 | 52.80 | 52.83 | 52.71 | 52.82 | 73,835 | +0.07(+0.13%) |
Jul 12, 2018 | 52.74 | 52.76 | 52.69 | 52.75 | 48,363 | +0.04(+0.08%) |
Jul 11, 2018 | 52.70 | 52.76 | 52.65 | 52.71 | 78,472 | +0.00(+0.00%) |
Jul 10, 2018 | 52.69 | 52.71 | 52.64 | 52.71 | 51,950 | -0.04(-0.08%) |
Jul 09, 2018 | 52.69 | 52.76 | 52.67 | 52.75 | 72,234 | +0.07(+0.13%) |
Jul 06, 2018 | 52.73 | 52.73 | 52.60 | 52.68 | 64,691 | +0.02(+0.04%) |
Jul 05, 2018 | 52.69 | 52.72 | 52.59 | 52.66 | 41,042 | +0.06(+0.11%) |
Jul 03, 2018 | 52.60 | 52.60 | 52.60 | 0 | -0.07(-0.13%) | |
Jul 02, 2018 | 52.65 | 52.70 | 52.59 | 52.67 | 80,129 | -0.02(-0.04%) |
Jun 29, 2018 | 52.72 | 52.64 | 52.69 | 69,131 | +0.01(+0.01%) | |
Jun 28, 2018 | 52.70 | 52.72 | 52.67 | 52.68 | 45,746 | +0.01(+0.03%) |
Jun 27, 2018 | 52.67 | 52.69 | 52.61 | 52.67 | 56,756 | +0.08(+0.15%) |
Jun 26, 2018 | 52.56 | 52.59 | 52.56 | 52.59 | 32,778 | -0.02(-0.04%) |
Jun 25, 2018 | 52.55 | 52.65 | 52.55 | 52.61 | 53,632 | -0.06(-0.11%) |
Jun 22, 2018 | 52.67 | 52.67 | 52.60 | 52.67 | 89,131 | -0.03(-0.06%) |
Jun 21, 2018 | 52.65 | 52.70 | 52.57 | 52.70 | 48,083 | +0.02(+0.04%) |
Jun 20, 2018 | 52.72 | 52.72 | 52.66 | 52.68 | 42,330 | -0.02(-0.03%) |
Jun 19, 2018 | 52.71 | 52.63 | 52.70 | 66,588 | +0.06(+0.12%) | |
Jun 18, 2018 | 52.64 | 52.75 | 52.55 | 52.63 | 53,791 | +0.04(+0.08%) |
Jun 15, 2018 | 52.61 | 52.55 | 52.59 | 35,211 | +0.04(+0.08%) | |
Jun 14, 2018 | 52.43 | 52.55 | 52.38 | 52.55 | 48,504 | +0.21(+0.40%) |
Jun 13, 2018 | 52.36 | 52.36 | 52.27 | 52.34 | 35,715 | +0.15(+0.29%) |
Jun 12, 2018 | 52.25 | 52.30 | 52.19 | 52.19 | 84,698 | -0.06(-0.11%) |
Jun 11, 2018 | 52.28 | 52.29 | 52.22 | 52.25 | 51,584 | -0.02(-0.04%) |
Jun 08, 2018 | 52.29 | 52.55 | 52.20 | 52.27 | 136,766 | -0.02(-0.04%) |
Jun 07, 2018 | 52.27 | 52.30 | 52.21 | 52.29 | 60,618 | +0.03(+0.06%) |
Jun 06, 2018 | 52.38 | 52.17 | 52.26 | 68,900 | -0.14(-0.27%) | |
Jun 05, 2018 | 52.55 | 52.55 | 52.40 | 52.40 | 37,255 | -0.02(-0.04%) |
Jun 04, 2018 | 52.46 | 52.60 | 52.42 | 52.42 | 359,058 | -0.07(-0.13%) |
Jun 01, 2018 | 52.41 | 52.54 | 52.41 | 52.49 | 23,711 | +0.03(+0.06%) |
May 31, 2018 | 52.55 | 52.61 | 52.46 | 52.46 | 443,783 | -0.03(-0.06%) |
May 30, 2018 | 52.46 | 52.50 | 52.40 | 52.49 | 27,488 | -0.05(-0.10%) |
May 29, 2018 | 52.45 | 52.57 | 52.34 | 52.54 | 29,152 | +0.04(+0.07%) |
May 25, 2018 | 52.50 | 52.50 | 52.50 | 0 | +0.06(+0.12%) | |
May 24, 2018 | 52.43 | 52.45 | 52.38 | 52.44 | 28,355 | +0.10(+0.19%) |
May 23, 2018 | 52.33 | 52.39 | 52.27 | 52.34 | 99,818 | +0.05(+0.10%) |
May 22, 2018 | 52.30 | 52.30 | 52.24 | 52.29 | 44,716 | +0.04(+0.08%) |
May 21, 2018 | 52.30 | 52.31 | 52.21 | 52.25 | 57,738 | -0.02(-0.04%) |
May 18, 2018 | 52.24 | 52.29 | 52.18 | 52.27 | 45,147 | +0.02(+0.04%) |
May 17, 2018 | 52.28 | 52.28 | 52.22 | 52.25 | 25,141 | -0.02(-0.05%) |
May 16, 2018 | 52.32 | 52.32 | 52.26 | 52.27 | 26,757 | -0.01(-0.01%) |
May 15, 2018 | 52.35 | 52.35 | 52.28 | 52.28 | 47,377 | -0.06(-0.11%) |
May 14, 2018 | 52.45 | 52.45 | 52.31 | 52.34 | 103,895 | -0.07(-0.13%) |
May 11, 2018 | 52.53 | 52.53 | 52.41 | 52.41 | 30,321 | -0.04(-0.08%) |
May 10, 2018 | 52.59 | 52.59 | 52.39 | 52.45 | 43,482 | +0.00(+0.00%) |
May 09, 2018 | 52.43 | 52.49 | 52.35 | 52.45 | 66,670 | -0.02(-0.05%) |
May 08, 2018 | 52.52 | 52.52 | 52.45 | 52.48 | 38,366 | -0.03(-0.07%) |
May 07, 2018 | 52.56 | 52.63 | 52.49 | 52.51 | 267,296 | -0.02(-0.04%) |
May 04, 2018 | 52.50 | 52.57 | 52.50 | 52.53 | 57,355 | +0.05(+0.10%) |
May 03, 2018 | 52.57 | 52.57 | 52.45 | 52.48 | 141,094 | +0.03(+0.06%) |
May 02, 2018 | 52.52 | 52.52 | 52.45 | 52.45 | 36,165 | -0.07(-0.13%) |