Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.54 | 50.56 | 49.54 | 50.41 | 474,988 | +1.00(+2.01%) |
Jul 30, 2018 | 49.48 | 49.55 | 49.08 | 49.41 | 328,452 | -0.05(-0.10%) |
Jul 27, 2018 | 49.83 | 49.83 | 49.42 | 49.46 | 168,400 | -0.40(-0.80%) |
Jul 26, 2018 | 49.76 | 50.11 | 49.74 | 49.86 | 142,750 | +0.12(+0.23%) |
Jul 25, 2018 | 49.27 | 49.87 | 49.06 | 49.74 | 213,340 | +0.45(+0.92%) |
Jul 24, 2018 | 49.55 | 49.55 | 49.02 | 49.29 | 240,756 | -0.18(-0.35%) |
Jul 23, 2018 | 49.62 | 49.62 | 49.12 | 49.47 | 362,564 | -0.06(-0.13%) |
Jul 20, 2018 | 49.85 | 49.88 | 49.38 | 49.53 | 218,166 | -0.47(-0.94%) |
Jul 19, 2018 | 49.49 | 50.25 | 49.33 | 50.00 | 255,816 | +0.51(+1.04%) |
Jul 18, 2018 | 49.70 | 49.76 | 49.27 | 49.49 | 192,758 | -0.15(-0.30%) |
Jul 17, 2018 | 50.05 | 50.21 | 49.56 | 49.63 | 301,174 | -0.43(-0.85%) |
Jul 16, 2018 | 50.21 | 50.21 | 49.78 | 50.06 | 125,312 | -0.27(-0.54%) |
Jul 13, 2018 | 50.50 | 50.67 | 50.31 | 50.34 | 195,762 | -0.21(-0.43%) |
Jul 12, 2018 | 50.48 | 50.65 | 50.34 | 50.55 | 133,546 | +0.14(+0.28%) |
Jul 11, 2018 | 50.45 | 50.66 | 50.33 | 50.41 | 208,054 | -0.13(-0.25%) |
Jul 10, 2018 | 50.31 | 50.67 | 50.21 | 50.53 | 228,462 | +0.16(+0.32%) |
Jul 09, 2018 | 50.80 | 50.98 | 50.10 | 50.38 | 162,316 | -0.42(-0.84%) |
Jul 06, 2018 | 50.58 | 50.91 | 50.58 | 50.80 | 234,118 | +0.20(+0.41%) |
Jul 05, 2018 | 50.09 | 50.62 | 50.01 | 50.59 | 164,808 | +0.66(+1.31%) |
Jul 03, 2018 | 49.94 | 49.94 | 49.94 | 0 | +0.29(+0.59%) | |
Jul 02, 2018 | 49.84 | 50.02 | 49.10 | 49.65 | 237,526 | -0.29(-0.59%) |
Jun 29, 2018 | 50.22 | 49.38 | 49.94 | 811,078 | +0.13(+0.27%) | |
Jun 28, 2018 | 49.43 | 49.89 | 49.31 | 49.80 | 141,126 | +0.48(+0.97%) |
Jun 27, 2018 | 49.52 | 49.72 | 49.31 | 49.33 | 172,638 | -0.13(-0.26%) |
Jun 26, 2018 | 49.42 | 49.69 | 49.24 | 49.45 | 112,458 | -0.26(-0.51%) |
Jun 25, 2018 | 49.73 | 49.85 | 49.41 | 49.71 | 215,860 | -0.07(-0.14%) |
Jun 22, 2018 | 49.37 | 49.83 | 49.20 | 49.78 | 106,764 | +0.45(+0.90%) |
Jun 21, 2018 | 48.99 | 49.39 | 48.71 | 49.34 | 197,810 | +0.34(+0.69%) |
Jun 20, 2018 | 48.43 | 49.05 | 48.43 | 48.99 | 130,392 | +0.60(+1.24%) |
Jun 19, 2018 | 48.23 | 48.68 | 48.23 | 48.40 | 131,762 | -0.01(-0.03%) |
Jun 18, 2018 | 48.31 | 48.59 | 48.11 | 48.41 | 146,834 | -0.07(-0.14%) |
Jun 15, 2018 | 48.90 | 48.52 | 48.48 | 242,212 | -0.05(-0.09%) | |
Jun 14, 2018 | 48.14 | 48.73 | 48.14 | 48.52 | 202,182 | +0.49(+1.03%) |
Jun 13, 2018 | 49.10 | 49.14 | 47.99 | 48.03 | 171,532 | -1.00(-2.05%) |
Jun 12, 2018 | 48.79 | 49.21 | 48.65 | 49.03 | 129,046 | +0.22(+0.45%) |
Jun 11, 2018 | 48.93 | 48.96 | 48.74 | 48.81 | 110,090 | -0.11(-0.22%) |
Jun 08, 2018 | 48.56 | 48.99 | 48.56 | 48.92 | 116,346 | +0.22(+0.45%) |
Jun 07, 2018 | 48.73 | 48.88 | 48.41 | 48.70 | 172,378 | -0.04(-0.07%) |
Jun 06, 2018 | 48.39 | 48.74 | 202,786 | +0.12(+0.25%) | ||
Jun 05, 2018 | 48.90 | 49.07 | 48.56 | 48.62 | 425,428 | -0.25(-0.50%) |
Jun 04, 2018 | 48.41 | 48.88 | 48.30 | 48.87 | 261,970 | +0.49(+1.01%) |
Jun 01, 2018 | 48.09 | 48.49 | 48.09 | 48.38 | 192,384 | +0.22(+0.45%) |
May 31, 2018 | 48.15 | 48.34 | 47.94 | 48.16 | 220,178 | -0.17(-0.34%) |
May 30, 2018 | 47.48 | 48.47 | 47.41 | 48.33 | 194,670 | +0.73(+1.54%) |
May 29, 2018 | 47.42 | 47.72 | 47.17 | 47.59 | 153,940 | +0.16(+0.35%) |
May 25, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.18(+0.38%) | |
May 24, 2018 | 47.41 | 47.64 | 47.01 | 47.25 | 210,214 | -0.19(-0.39%) |
May 23, 2018 | 46.92 | 47.58 | 46.92 | 47.44 | 186,700 | +0.52(+1.10%) |
May 22, 2018 | 46.83 | 46.98 | 46.69 | 46.92 | 133,820 | +0.09(+0.19%) |
May 21, 2018 | 46.34 | 46.94 | 46.12 | 46.83 | 168,396 | +0.53(+1.14%) |
May 18, 2018 | 46.31 | 46.50 | 46.11 | 46.30 | 118,134 | +0.02(+0.04%) |
May 17, 2018 | 46.56 | 46.66 | 46.20 | 46.28 | 153,786 | -0.31(-0.67%) |
May 16, 2018 | 46.84 | 47.06 | 46.52 | 46.59 | 239,936 | -0.26(-0.57%) |
May 15, 2018 | 47.44 | 47.44 | 46.73 | 46.85 | 468,266 | -0.91(-1.91%) |
May 14, 2018 | 48.09 | 48.30 | 47.53 | 47.77 | 142,428 | -0.40(-0.83%) |
May 11, 2018 | 48.41 | 48.47 | 48.12 | 48.16 | 153,868 | -0.15(-0.31%) |
May 10, 2018 | 47.95 | 48.38 | 47.95 | 48.31 | 210,962 | +0.43(+0.91%) |
May 09, 2018 | 47.47 | 47.91 | 47.45 | 47.88 | 124,064 | +0.33(+0.69%) |
May 08, 2018 | 47.61 | 47.80 | 47.43 | 47.55 | 158,702 | -0.33(-0.68%) |
May 07, 2018 | 47.62 | 47.92 | 47.56 | 47.88 | 174,034 | +0.21(+0.45%) |
May 04, 2018 | 47.03 | 47.78 | 47.03 | 47.66 | 146,722 | +0.53(+1.14%) |
May 03, 2018 | 47.09 | 47.35 | 46.63 | 47.13 | 233,916 | -0.13(-0.28%) |
May 02, 2018 | 47.44 | 47.62 | 46.88 | 47.26 | 251,284 | -0.29(-0.60%) |