Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.87 | 48.93 | 48.71 | 48.82 | 292,218 | +0.15(+0.31%) |
Jul 30, 2018 | 48.65 | 48.82 | 48.52 | 48.67 | 304,703 | +0.11(+0.23%) |
Jul 27, 2018 | 48.64 | 48.74 | 48.45 | 48.56 | 373,564 | -0.14(-0.29%) |
Jul 26, 2018 | 48.49 | 48.80 | 48.49 | 48.70 | 273,080 | +0.26(+0.54%) |
Jul 25, 2018 | 48.22 | 48.50 | 48.09 | 48.44 | 343,420 | +0.23(+0.47%) |
Jul 24, 2018 | 48.16 | 48.35 | 48.10 | 48.21 | 334,123 | +0.16(+0.33%) |
Jul 23, 2018 | 47.99 | 48.11 | 47.88 | 48.05 | 508,163 | +0.10(+0.20%) |
Jul 20, 2018 | 48.06 | 48.06 | 47.92 | 47.95 | 294,755 | -0.14(-0.29%) |
Jul 19, 2018 | 48.06 | 48.21 | 47.95 | 48.09 | 1,145,905 | -0.11(-0.22%) |
Jul 18, 2018 | 47.99 | 48.23 | 47.99 | 48.20 | 272,613 | +0.19(+0.40%) |
Jul 17, 2018 | 47.85 | 48.11 | 47.85 | 48.01 | 273,470 | +0.02(+0.04%) |
Jul 16, 2018 | 47.88 | 47.99 | 47.79 | 47.99 | 527,576 | +0.08(+0.16%) |
Jul 13, 2018 | 47.90 | 48.06 | 47.81 | 47.91 | 337,106 | -0.04(-0.07%) |
Jul 12, 2018 | 48.07 | 48.07 | 47.78 | 47.95 | 387,322 | +0.23(+0.48%) |
Jul 11, 2018 | 47.96 | 48.00 | 47.68 | 47.72 | 391,419 | -0.48(-1.00%) |
Jul 10, 2018 | 48.03 | 48.21 | 48.03 | 48.20 | 308,269 | +0.20(+0.42%) |
Jul 09, 2018 | 47.98 | 48.04 | 47.67 | 48.00 | 307,849 | +0.43(+0.90%) |
Jul 06, 2018 | 47.28 | 47.65 | 47.16 | 47.57 | 343,431 | +0.32(+0.67%) |
Jul 05, 2018 | 47.25 | 47.27 | 46.95 | 47.25 | 316,741 | +0.28(+0.60%) |
Jul 03, 2018 | 46.97 | 46.97 | 46.97 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 46.76 | 46.98 | 46.64 | 46.97 | 436,874 | -0.04(-0.09%) |
Jun 29, 2018 | 47.22 | 47.46 | 46.99 | 47.02 | 599,811 | +0.03(+0.07%) |
Jun 28, 2018 | 46.75 | 47.10 | 46.62 | 46.98 | 408,482 | +0.19(+0.41%) |
Jun 27, 2018 | 47.01 | 47.42 | 46.79 | 46.79 | 329,063 | -0.23(-0.48%) |
Jun 26, 2018 | 47.01 | 47.15 | 46.83 | 47.02 | 223,711 | +0.04(+0.08%) |
Jun 25, 2018 | 47.29 | 47.29 | 46.69 | 46.98 | 785,950 | -0.41(-0.86%) |
Jun 22, 2018 | 47.39 | 47.61 | 47.39 | 47.39 | 293,216 | +0.25(+0.54%) |
Jun 21, 2018 | 47.44 | 47.44 | 47.06 | 47.14 | 217,359 | -0.27(-0.57%) |
Jun 20, 2018 | 47.51 | 47.52 | 47.33 | 47.41 | 302,644 | +0.02(+0.04%) |
Jun 19, 2018 | 47.04 | 47.44 | 47.04 | 47.39 | 299,316 | -0.12(-0.26%) |
Jun 18, 2018 | 47.34 | 47.56 | 47.32 | 47.51 | 928,620 | -0.13(-0.27%) |
Jun 15, 2018 | 47.69 | 47.29 | 47.64 | 335,977 | -0.03(-0.07%) | |
Jun 14, 2018 | 47.94 | 47.94 | 47.62 | 47.68 | 313,349 | -0.03(-0.05%) |
Jun 13, 2018 | 47.91 | 47.99 | 47.70 | 47.70 | 364,036 | -0.23(-0.48%) |
Jun 12, 2018 | 48.13 | 48.13 | 47.82 | 47.93 | 235,676 | -0.05(-0.10%) |
Jun 11, 2018 | 47.90 | 48.10 | 47.90 | 47.98 | 2,071,544 | +0.08(+0.17%) |
Jun 08, 2018 | 47.66 | 47.90 | 47.63 | 47.90 | 224,294 | +0.16(+0.34%) |
Jun 07, 2018 | 47.68 | 47.83 | 47.60 | 47.74 | 270,203 | +0.20(+0.42%) |
Jun 06, 2018 | 47.54 | 47.54 | 271,910 | +0.44(+0.94%) | ||
Jun 05, 2018 | 47.16 | 47.16 | 46.95 | 47.09 | 225,866 | -0.04(-0.09%) |
Jun 04, 2018 | 47.24 | 47.33 | 47.08 | 47.14 | 320,568 | +0.10(+0.20%) |
Jun 01, 2018 | 47.04 | 47.14 | 46.98 | 47.04 | 498,933 | +0.34(+0.73%) |
May 31, 2018 | 47.02 | 47.02 | 46.60 | 46.70 | 321,862 | -0.44(-0.92%) |
May 30, 2018 | 46.70 | 47.22 | 46.68 | 47.14 | 315,639 | +0.75(+1.61%) |
May 29, 2018 | 46.67 | 46.81 | 46.16 | 46.39 | 481,100 | -0.68(-1.44%) |
May 25, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.20(-0.42%) | |
May 24, 2018 | 47.28 | 47.35 | 46.96 | 47.27 | 270,514 | -0.15(-0.31%) |
May 23, 2018 | 47.21 | 47.42 | 47.12 | 47.42 | 524,304 | -0.06(-0.13%) |
May 22, 2018 | 47.73 | 47.80 | 47.45 | 47.48 | 309,988 | -0.08(-0.16%) |
May 21, 2018 | 47.49 | 47.63 | 47.45 | 47.56 | 303,298 | +0.33(+0.70%) |
May 18, 2018 | 47.37 | 47.39 | 47.20 | 47.22 | 194,048 | -0.22(-0.46%) |
May 17, 2018 | 47.41 | 47.59 | 47.28 | 47.44 | 270,479 | +0.07(+0.15%) |
May 16, 2018 | 47.12 | 47.48 | 47.12 | 47.37 | 230,367 | +0.21(+0.44%) |
May 15, 2018 | 47.20 | 47.22 | 47.00 | 47.16 | 333,459 | -0.14(-0.29%) |
May 14, 2018 | 47.45 | 47.49 | 47.25 | 47.30 | 209,012 | +0.03(+0.06%) |
May 11, 2018 | 47.25 | 47.39 | 47.15 | 47.28 | 227,537 | +0.13(+0.28%) |
May 10, 2018 | 46.91 | 47.22 | 46.79 | 47.15 | 283,481 | +0.42(+0.89%) |
May 09, 2018 | 46.49 | 46.80 | 46.42 | 46.73 | 305,320 | +0.43(+0.92%) |
May 08, 2018 | 46.32 | 46.36 | 46.01 | 46.30 | 280,424 | +0.00(+0.00%) |
May 07, 2018 | 46.40 | 46.52 | 46.22 | 46.30 | 233,489 | +0.06(+0.13%) |
May 04, 2018 | 45.59 | 46.39 | 45.46 | 46.24 | 280,965 | +0.51(+1.12%) |
May 03, 2018 | 45.87 | 45.87 | 45.21 | 45.73 | 410,372 | -0.20(-0.44%) |
May 02, 2018 | 46.17 | 46.36 | 45.89 | 45.93 | 627,386 | -0.43(-0.92%) |