Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.92 | 48.09 | 47.88 | 48.00 | 11,025 | +0.36(+0.76%) |
Jul 30, 2018 | 47.85 | 47.86 | 47.60 | 47.63 | 22,418 | -0.16(-0.33%) |
Jul 27, 2018 | 48.00 | 48.12 | 47.79 | 47.79 | 9,106 | -0.29(-0.60%) |
Jul 26, 2018 | 48.14 | 48.17 | 48.00 | 48.08 | 6,402 | -0.02(-0.05%) |
Jul 25, 2018 | 48.01 | 48.12 | 47.81 | 48.10 | 7,339 | +0.03(+0.07%) |
Jul 24, 2018 | 48.14 | 48.30 | 48.02 | 48.07 | 14,167 | +0.12(+0.25%) |
Jul 23, 2018 | 47.84 | 47.97 | 47.79 | 47.95 | 11,396 | +0.11(+0.23%) |
Jul 20, 2018 | 47.84 | 47.95 | 47.84 | 47.84 | 3,202 | -0.03(-0.06%) |
Jul 19, 2018 | 47.65 | 47.98 | 47.65 | 47.87 | 3,493 | -0.15(-0.31%) |
Jul 18, 2018 | 48.36 | 48.36 | 47.89 | 48.01 | 7,569 | +0.04(+0.07%) |
Jul 17, 2018 | 47.87 | 47.98 | 47.87 | 47.98 | 2,446 | +0.28(+0.59%) |
Jul 16, 2018 | 47.79 | 47.79 | 47.68 | 47.70 | 6,469 | -0.09(-0.20%) |
Jul 13, 2018 | 48.57 | 48.57 | 47.66 | 47.79 | 7,881 | +0.06(+0.12%) |
Jul 12, 2018 | 47.34 | 47.73 | 47.34 | 47.73 | 2,675 | +0.37(+0.79%) |
Jul 11, 2018 | 47.46 | 47.46 | 47.32 | 47.36 | 2,562 | -0.20(-0.43%) |
Jul 10, 2018 | 47.53 | 47.70 | 47.53 | 47.57 | 1,260 | +0.03(+0.06%) |
Jul 09, 2018 | 47.60 | 47.60 | 47.40 | 47.54 | 5,509 | +0.47(+1.00%) |
Jul 06, 2018 | 46.69 | 47.07 | 46.69 | 47.07 | 568 | +0.40(+0.85%) |
Jul 05, 2018 | 46.66 | 46.67 | 46.42 | 46.67 | 2,399 | +0.32(+0.68%) |
Jul 03, 2018 | 46.35 | 46.35 | 46.35 | 0 | -0.08(-0.18%) | |
Jul 02, 2018 | 46.16 | 46.44 | 46.16 | 46.44 | 3,042 | -0.24(-0.52%) |
Jun 29, 2018 | 46.58 | 46.71 | 46.58 | 46.68 | 1,407 | +0.27(+0.58%) |
Jun 28, 2018 | 45.99 | 46.41 | 45.99 | 46.41 | 2,386 | +0.20(+0.42%) |
Jun 27, 2018 | 46.39 | 46.77 | 46.19 | 46.21 | 6,238 | -0.44(-0.94%) |
Jun 26, 2018 | 46.62 | 46.77 | 46.55 | 46.65 | 5,642 | +0.31(+0.66%) |
Jun 25, 2018 | 46.76 | 46.76 | 46.23 | 46.35 | 3,815 | -0.74(-1.58%) |
Jun 22, 2018 | 46.87 | 47.18 | 46.87 | 47.09 | 5,570 | +0.23(+0.49%) |
Jun 21, 2018 | 47.17 | 47.17 | 46.86 | 46.86 | 4,825 | -0.42(-0.88%) |
Jun 20, 2018 | 47.01 | 47.29 | 47.01 | 47.28 | 6,317 | +0.03(+0.06%) |
Jun 19, 2018 | 47.60 | 47.60 | 47.03 | 47.25 | 3,869 | -0.30(-0.62%) |
Jun 18, 2018 | 47.40 | 47.57 | 47.40 | 47.55 | 3,877 | +0.22(+0.45%) |
Jun 15, 2018 | 47.28 | 47.44 | 47.26 | 47.33 | 5,777 | -0.16(-0.34%) |
Jun 14, 2018 | 47.63 | 47.71 | 47.44 | 47.49 | 5,246 | -0.02(-0.04%) |
Jun 13, 2018 | 47.42 | 47.54 | 47.31 | 47.51 | 9,240 | +0.14(+0.29%) |
Jun 12, 2018 | 47.34 | 47.37 | 47.34 | 47.37 | 719 | +0.00(+0.01%) |
Jun 11, 2018 | 47.32 | 47.48 | 47.29 | 47.37 | 3,717 | +0.04(+0.09%) |
Jun 08, 2018 | 47.18 | 47.32 | 47.11 | 47.32 | 7,438 | +0.17(+0.36%) |
Jun 07, 2018 | 47.23 | 47.25 | 47.02 | 47.16 | 10,126 | -0.05(-0.10%) |
Jun 06, 2018 | 47.22 | 47.20 | 3,010 | +0.25(+0.54%) | ||
Jun 05, 2018 | 46.93 | 46.95 | 46.76 | 46.95 | 2,655 | +0.18(+0.39%) |
Jun 04, 2018 | 47.41 | 47.41 | 46.76 | 46.77 | 1,170 | -0.07(-0.15%) |
Jun 01, 2018 | 46.53 | 47.05 | 46.53 | 46.84 | 8,666 | +0.50(+1.07%) |
May 31, 2018 | 46.66 | 46.66 | 46.15 | 46.34 | 4,834 | -0.13(-0.28%) |
May 30, 2018 | 46.87 | 46.87 | 46.22 | 46.47 | 3,755 | +0.58(+1.27%) |
May 29, 2018 | 45.97 | 45.99 | 45.61 | 45.89 | 6,613 | -0.49(-1.06%) |
May 25, 2018 | 46.38 | 46.38 | 46.38 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 46.65 | 46.65 | 46.14 | 46.40 | 13,106 | -0.18(-0.38%) |
May 23, 2018 | 46.43 | 46.58 | 46.36 | 46.58 | 13,382 | -0.15(-0.32%) |
May 22, 2018 | 47.08 | 47.08 | 46.73 | 46.73 | 7,018 | -0.11(-0.24%) |
May 21, 2018 | 47.08 | 47.19 | 46.84 | 46.84 | 8,531 | +0.19(+0.41%) |
May 18, 2018 | 46.31 | 46.83 | 46.31 | 46.65 | 5,111 | -0.05(-0.10%) |
May 17, 2018 | 46.87 | 46.98 | 46.64 | 46.69 | 3,976 | -0.14(-0.30%) |
May 16, 2018 | 46.47 | 46.86 | 46.46 | 46.83 | 9,501 | +0.32(+0.69%) |
May 15, 2018 | 46.56 | 46.59 | 46.29 | 46.51 | 14,183 | -0.10(-0.21%) |
May 14, 2018 | 46.75 | 46.83 | 46.61 | 46.61 | 25,814 | -0.02(-0.05%) |
May 11, 2018 | 46.60 | 46.63 | 46.46 | 46.63 | 3,090 | +0.06(+0.13%) |
May 10, 2018 | 46.41 | 46.61 | 46.37 | 46.57 | 23,238 | +0.34(+0.74%) |
May 09, 2018 | 46.03 | 46.29 | 45.83 | 46.23 | 11,744 | +0.46(+1.00%) |
May 08, 2018 | 45.83 | 45.83 | 45.60 | 45.77 | 2,819 | +0.07(+0.15%) |
May 07, 2018 | 45.69 | 45.97 | 45.69 | 45.71 | 5,102 | -0.09(-0.19%) |
May 04, 2018 | 45.04 | 45.79 | 45.04 | 45.79 | 3,356 | +0.84(+1.87%) |
May 03, 2018 | 44.69 | 45.09 | 43.90 | 44.95 | 17,102 | -0.44(-0.96%) |
May 02, 2018 | 45.47 | 45.59 | 45.32 | 45.39 | 5,282 | +0.37(+0.83%) |