Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.69 | 49.69 | 48.58 | 49.02 | 4,072 | +0.33(+0.69%) |
Jul 30, 2018 | 49.04 | 49.04 | 48.46 | 48.68 | 57,935 | -0.36(-0.74%) |
Jul 27, 2018 | 49.12 | 49.12 | 48.38 | 49.04 | 70,515 | +0.28(+0.58%) |
Jul 26, 2018 | 48.67 | 48.78 | 48.67 | 48.76 | 29,450 | +0.26(+0.53%) |
Jul 25, 2018 | 48.73 | 48.77 | 48.44 | 48.51 | 46,057 | +0.71(+1.48%) |
Jul 24, 2018 | 48.52 | 48.59 | 47.80 | 47.80 | 41,499 | -0.52(-1.08%) |
Jul 23, 2018 | 48.34 | 48.52 | 48.32 | 48.32 | 45,034 | -0.20(-0.42%) |
Jul 20, 2018 | 48.15 | 48.52 | 48.15 | 48.52 | 2,722 | +0.04(+0.09%) |
Jul 19, 2018 | 47.87 | 48.52 | 47.87 | 48.48 | 90,689 | +0.32(+0.67%) |
Jul 18, 2018 | 48.15 | 48.16 | 48.15 | 48.16 | 271 | -0.19(-0.39%) |
Jul 17, 2018 | 48.34 | 48.45 | 48.34 | 48.35 | 70,189 | +0.06(+0.12%) |
Jul 16, 2018 | 48.29 | 48.50 | 48.28 | 48.29 | 192,457 | -0.11(-0.23%) |
Jul 13, 2018 | 48.40 | 48.44 | 48.30 | 48.40 | 16,024 | +0.04(+0.08%) |
Jul 12, 2018 | 48.33 | 48.39 | 48.24 | 48.37 | 61,562 | +0.06(+0.12%) |
Jul 11, 2018 | 48.13 | 48.38 | 48.13 | 48.31 | 91,882 | +0.15(+0.32%) |
Jul 10, 2018 | 47.93 | 48.15 | 47.63 | 48.15 | 113,973 | +0.27(+0.56%) |
Jul 09, 2018 | 47.89 | 48.29 | 47.48 | 47.88 | 7,076 | -0.32(-0.66%) |
Jul 06, 2018 | 48.07 | 48.54 | 48.07 | 48.20 | 6,896 | -0.01(-0.02%) |
Jul 05, 2018 | 48.27 | 48.27 | 48.10 | 48.21 | 2,871 | +0.10(+0.20%) |
Jul 03, 2018 | 48.11 | 48.11 | 48.11 | 0 | -0.11(-0.24%) | |
Jul 02, 2018 | 48.21 | 48.23 | 47.94 | 48.23 | 64,286 | +0.20(+0.43%) |
Jun 29, 2018 | 47.88 | 48.17 | 47.74 | 48.02 | 49,037 | +0.32(+0.66%) |
Jun 28, 2018 | 47.77 | 48.26 | 47.61 | 47.71 | 145,395 | -0.30(-0.62%) |
Jun 27, 2018 | 47.48 | 48.08 | 47.46 | 48.00 | 85,198 | +0.34(+0.71%) |
Jun 26, 2018 | 47.64 | 47.88 | 47.64 | 47.66 | 2,708 | +0.12(+0.24%) |
Jun 25, 2018 | 47.03 | 47.68 | 46.95 | 47.55 | 98,000 | +0.37(+0.77%) |
Jun 22, 2018 | 47.25 | 47.39 | 46.88 | 47.18 | 2,149 | +0.23(+0.49%) |
Jun 21, 2018 | 46.72 | 47.05 | 46.62 | 46.95 | 50,497 | +0.60(+1.30%) |
Jun 20, 2018 | 46.65 | 46.86 | 46.35 | 46.35 | 85,614 | -0.33(-0.72%) |
Jun 19, 2018 | 46.77 | 47.09 | 46.69 | 46.69 | 5,322 | +0.11(+0.24%) |
Jun 18, 2018 | 46.57 | 46.58 | 46.49 | 46.57 | 19,860 | +0.22(+0.48%) |
Jun 15, 2018 | 46.31 | 46.35 | 46.03 | 46.35 | 60,258 | +0.19(+0.40%) |
Jun 14, 2018 | 46.23 | 46.23 | 45.97 | 46.17 | 4,292 | +0.28(+0.61%) |
Jun 13, 2018 | 46.17 | 46.17 | 45.86 | 45.88 | 12,285 | -0.16(-0.34%) |
Jun 12, 2018 | 45.88 | 46.05 | 45.84 | 46.04 | 265,728 | +0.38(+0.84%) |
Jun 11, 2018 | 45.65 | 46.40 | 45.56 | 45.66 | 165,280 | -0.38(-0.83%) |
Jun 08, 2018 | 46.15 | 46.15 | 45.80 | 46.04 | 168,581 | -0.28(-0.61%) |
Jun 07, 2018 | 46.29 | 46.32 | 45.83 | 46.32 | 143,873 | -0.61(-1.30%) |
Jun 06, 2018 | 46.01 | 46.94 | 45.81 | 46.94 | 127,460 | +0.37(+0.80%) |
Jun 05, 2018 | 46.75 | 46.75 | 46.45 | 46.56 | 171,725 | -0.30(-0.64%) |
Jun 04, 2018 | 46.74 | 46.86 | 46.67 | 46.86 | 211,620 | -0.02(-0.04%) |
Jun 01, 2018 | 46.97 | 47.02 | 46.88 | 46.88 | 161,404 | -0.38(-0.81%) |
May 31, 2018 | 47.04 | 47.26 | 46.98 | 47.26 | 2,872 | +0.11(+0.23%) |
May 30, 2018 | 46.72 | 47.17 | 46.69 | 47.15 | 6,379 | +0.51(+1.10%) |
May 29, 2018 | 46.90 | 47.07 | 46.64 | 46.64 | 7,422 | -0.19(-0.41%) |
May 25, 2018 | 46.83 | 46.83 | 46.83 | 0 | -0.36(-0.76%) | |
May 24, 2018 | 47.21 | 47.21 | 46.62 | 47.19 | 3,661 | +0.27(+0.56%) |
May 23, 2018 | 46.56 | 46.97 | 46.51 | 46.93 | 10,391 | +0.50(+1.07%) |
May 22, 2018 | 46.65 | 46.92 | 46.30 | 46.43 | 115,382 | +0.12(+0.27%) |
May 21, 2018 | 46.36 | 46.79 | 46.12 | 46.30 | 13,077 | -0.26(-0.55%) |
May 18, 2018 | 46.01 | 46.56 | 45.98 | 46.56 | 111,515 | +0.88(+1.92%) |
May 17, 2018 | 47.46 | 47.46 | 45.68 | 45.68 | 93,778 | -0.71(-1.54%) |
May 16, 2018 | 46.72 | 46.97 | 46.38 | 46.40 | 101,234 | +0.20(+0.44%) |
May 15, 2018 | 47.25 | 47.25 | 46.19 | 46.19 | 45,404 | -0.74(-1.58%) |
May 14, 2018 | 47.45 | 47.45 | 46.90 | 46.94 | 58,254 | -0.05(-0.10%) |
May 11, 2018 | 46.98 | 47.26 | 46.78 | 46.98 | 28,421 | +0.37(+0.80%) |
May 10, 2018 | 47.10 | 47.83 | 46.61 | 46.61 | 29,013 | +0.14(+0.30%) |
May 09, 2018 | 46.92 | 47.11 | 46.47 | 46.47 | 8,095 | -0.42(-0.90%) |
May 08, 2018 | 47.23 | 47.33 | 46.89 | 46.89 | 755,779 | -0.64(-1.34%) |
May 07, 2018 | 47.74 | 47.74 | 47.15 | 47.52 | 5,701 | +0.01(+0.01%) |
May 04, 2018 | 47.32 | 47.79 | 46.79 | 47.52 | 146,923 | -0.05(-0.11%) |
May 03, 2018 | 48.31 | 48.31 | 47.18 | 47.57 | 176,431 | +0.13(+0.28%) |
May 02, 2018 | 47.95 | 47.98 | 47.44 | 47.44 | 7,268 | -0.30(-0.63%) |