Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.91 | 49.04 | 48.75 | 48.91 | 73,178 | -0.15(-0.31%) |
Jul 30, 2018 | 49.27 | 49.27 | 49.02 | 49.06 | 788,011 | -0.33(-0.68%) |
Jul 27, 2018 | 49.44 | 49.54 | 49.26 | 49.39 | 80,394 | +0.14(+0.29%) |
Jul 26, 2018 | 49.24 | 49.32 | 49.22 | 49.25 | 32,541 | -0.08(-0.17%) |
Jul 25, 2018 | 49.01 | 49.43 | 48.87 | 49.33 | 90,640 | +0.49(+1.01%) |
Jul 24, 2018 | 48.91 | 49.13 | 48.80 | 48.84 | 119,041 | +0.23(+0.46%) |
Jul 23, 2018 | 48.59 | 48.62 | 48.50 | 48.61 | 47,434 | +0.17(+0.35%) |
Jul 20, 2018 | 48.26 | 48.56 | 48.26 | 48.45 | 32,762 | +0.18(+0.38%) |
Jul 19, 2018 | 48.14 | 48.36 | 48.10 | 48.26 | 74,296 | -0.14(-0.30%) |
Jul 18, 2018 | 48.26 | 48.42 | 48.22 | 48.41 | 73,220 | +0.05(+0.10%) |
Jul 17, 2018 | 48.15 | 48.41 | 48.15 | 48.36 | 105,008 | +0.25(+0.53%) |
Jul 16, 2018 | 48.17 | 48.22 | 48.06 | 48.10 | 84,087 | +0.00(+0.00%) |
Jul 13, 2018 | 47.98 | 48.16 | 47.98 | 48.10 | 63,345 | +0.28(+0.58%) |
Jul 12, 2018 | 47.78 | 47.86 | 47.73 | 47.83 | 41,196 | +0.16(+0.33%) |
Jul 11, 2018 | 47.95 | 47.97 | 47.52 | 47.67 | 89,758 | -0.66(-1.37%) |
Jul 10, 2018 | 48.31 | 48.40 | 48.27 | 48.33 | 50,270 | -0.20(-0.41%) |
Jul 09, 2018 | 48.41 | 48.57 | 48.32 | 48.53 | 234,433 | +0.59(+1.22%) |
Jul 06, 2018 | 47.64 | 48.01 | 47.64 | 47.95 | 115,026 | +0.48(+1.00%) |
Jul 05, 2018 | 47.54 | 47.64 | 47.44 | 47.47 | 177,937 | -0.04(-0.09%) |
Jul 03, 2018 | 47.51 | 47.51 | 47.51 | 0 | +0.05(+0.11%) | |
Jul 02, 2018 | 47.41 | 47.54 | 47.34 | 47.46 | 324,838 | -0.74(-1.54%) |
Jun 29, 2018 | 48.20 | 48.36 | 48.20 | 48.20 | 23,973 | -0.06(-0.13%) |
Jun 28, 2018 | 48.12 | 48.32 | 48.04 | 48.27 | 107,061 | +0.20(+0.41%) |
Jun 27, 2018 | 48.46 | 48.61 | 48.06 | 48.07 | 42,244 | -0.41(-0.84%) |
Jun 26, 2018 | 48.52 | 48.60 | 48.33 | 48.48 | 32,513 | +0.24(+0.49%) |
Jun 25, 2018 | 48.49 | 48.49 | 48.07 | 48.24 | 51,716 | -0.72(-1.48%) |
Jun 22, 2018 | 49.13 | 49.15 | 48.91 | 48.97 | 19,264 | +0.35(+0.72%) |
Jun 21, 2018 | 48.68 | 48.83 | 48.48 | 48.61 | 56,821 | -0.08(-0.17%) |
Jun 20, 2018 | 48.89 | 48.90 | 48.63 | 48.70 | 41,969 | +0.07(+0.14%) |
Jun 19, 2018 | 48.53 | 48.63 | 48.42 | 48.63 | 36,776 | -0.58(-1.17%) |
Jun 18, 2018 | 49.09 | 49.21 | 49.03 | 49.21 | 39,448 | -0.22(-0.45%) |
Jun 15, 2018 | 49.68 | 49.23 | 49.43 | 29,411 | -0.25(-0.50%) | |
Jun 14, 2018 | 49.81 | 49.81 | 49.64 | 49.68 | 19,182 | -0.12(-0.25%) |
Jun 13, 2018 | 49.92 | 49.97 | 49.67 | 49.80 | 40,334 | -0.02(-0.05%) |
Jun 12, 2018 | 50.04 | 50.04 | 49.80 | 49.83 | 33,724 | -0.41(-0.82%) |
Jun 11, 2018 | 50.12 | 50.27 | 50.12 | 50.24 | 22,450 | +0.23(+0.46%) |
Jun 08, 2018 | 49.94 | 50.07 | 49.92 | 50.01 | 14,435 | +0.04(+0.08%) |
Jun 07, 2018 | 50.17 | 50.20 | 49.94 | 49.97 | 86,833 | -0.09(-0.18%) |
Jun 06, 2018 | 50.06 | 49.80 | 50.06 | 38,087 | +0.31(+0.63%) | |
Jun 05, 2018 | 49.78 | 49.80 | 49.68 | 49.75 | 98,622 | -0.13(-0.27%) |
Jun 04, 2018 | 50.03 | 50.03 | 49.84 | 49.88 | 35,987 | +0.35(+0.70%) |
Jun 01, 2018 | 49.41 | 49.59 | 49.41 | 49.53 | 44,130 | +0.24(+0.49%) |
May 31, 2018 | 49.42 | 49.47 | 49.18 | 49.29 | 45,500 | -0.26(-0.52%) |
May 30, 2018 | 49.53 | 49.56 | 49.24 | 49.55 | 34,086 | +0.47(+0.96%) |
May 29, 2018 | 49.28 | 49.33 | 48.98 | 49.08 | 34,952 | -0.46(-0.93%) |
May 25, 2018 | 49.54 | 49.54 | 49.54 | 0 | -0.16(-0.32%) | |
May 24, 2018 | 49.73 | 49.73 | 49.34 | 49.70 | 151,484 | -0.16(-0.31%) |
May 23, 2018 | 49.71 | 49.87 | 49.65 | 49.85 | 70,715 | -0.26(-0.51%) |
May 22, 2018 | 50.27 | 50.27 | 50.05 | 50.11 | 32,412 | -0.11(-0.21%) |
May 21, 2018 | 50.16 | 50.27 | 50.13 | 50.22 | 23,732 | +0.21(+0.43%) |
May 18, 2018 | 50.05 | 50.09 | 50.00 | 50.00 | 16,768 | -0.21(-0.41%) |
May 17, 2018 | 50.16 | 50.30 | 50.08 | 50.21 | 34,114 | +0.00(+0.00%) |
May 16, 2018 | 50.17 | 50.30 | 50.09 | 50.21 | 31,975 | +0.18(+0.36%) |
May 15, 2018 | 50.08 | 50.11 | 49.92 | 50.03 | 57,138 | -0.54(-1.08%) |
May 14, 2018 | 50.57 | 50.65 | 50.47 | 50.57 | 38,251 | +0.25(+0.50%) |
May 11, 2018 | 50.32 | 50.36 | 50.27 | 50.32 | 23,532 | +0.28(+0.57%) |
May 10, 2018 | 49.86 | 50.08 | 49.85 | 50.03 | 35,926 | +0.40(+0.82%) |
May 09, 2018 | 49.40 | 49.64 | 49.40 | 49.63 | 49,775 | -0.25(-0.50%) |
May 08, 2018 | 49.73 | 49.88 | 49.73 | 49.88 | 26,601 | +0.08(+0.17%) |
May 07, 2018 | 49.66 | 49.84 | 49.66 | 49.80 | 21,830 | -0.03(-0.07%) |
May 04, 2018 | 49.27 | 49.89 | 49.27 | 49.83 | 36,731 | +0.33(+0.67%) |
May 03, 2018 | 49.46 | 49.69 | 49.22 | 49.50 | 56,196 | +0.01(+0.02%) |
May 02, 2018 | 49.51 | 49.77 | 49.46 | 49.49 | 38,180 | -0.06(-0.13%) |