Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.40 | 49.46 | 49.38 | 49.44 | 12,862 | +0.16(+0.32%) |
Jul 30, 2018 | 49.31 | 49.40 | 49.28 | 49.28 | 8,335 | +0.02(+0.04%) |
Jul 27, 2018 | 49.35 | 49.35 | 49.23 | 49.26 | 7,000 | -0.08(-0.16%) |
Jul 26, 2018 | 49.40 | 49.40 | 49.30 | 49.34 | 18,293 | +0.00(+0.00%) |
Jul 25, 2018 | 49.32 | 49.41 | 49.20 | 49.34 | 13,916 | +0.15(+0.30%) |
Jul 24, 2018 | 49.21 | 49.22 | 49.16 | 49.19 | 13,386 | +0.00(+0.01%) |
Jul 23, 2018 | 49.20 | 49.21 | 49.17 | 49.19 | 6,994 | -0.03(-0.07%) |
Jul 20, 2018 | 49.15 | 49.22 | 49.15 | 49.22 | 12,992 | +0.10(+0.20%) |
Jul 19, 2018 | 49.10 | 49.13 | 49.01 | 49.12 | 14,843 | -0.03(-0.06%) |
Jul 18, 2018 | 49.05 | 49.15 | 49.05 | 49.15 | 9,523 | +0.08(+0.16%) |
Jul 17, 2018 | 49.03 | 49.16 | 49.03 | 49.07 | 23,113 | -0.06(-0.11%) |
Jul 16, 2018 | 49.19 | 49.19 | 49.12 | 49.13 | 4,302 | -0.08(-0.16%) |
Jul 13, 2018 | 49.19 | 49.21 | 49.16 | 49.20 | 6,496 | +0.07(+0.15%) |
Jul 12, 2018 | 49.18 | 49.19 | 49.12 | 49.13 | 23,411 | +0.15(+0.31%) |
Jul 11, 2018 | 49.17 | 49.17 | 48.98 | 48.98 | 6,761 | -0.17(-0.35%) |
Jul 10, 2018 | 49.08 | 49.19 | 49.08 | 49.15 | 13,972 | +0.02(+0.04%) |
Jul 09, 2018 | 49.12 | 49.14 | 49.03 | 49.13 | 12,863 | +0.12(+0.24%) |
Jul 06, 2018 | 49.05 | 49.08 | 48.82 | 49.01 | 18,854 | +0.16(+0.33%) |
Jul 05, 2018 | 48.81 | 48.88 | 48.77 | 48.85 | 45,982 | +0.18(+0.37%) |
Jul 03, 2018 | 48.67 | 48.67 | 48.67 | 0 | -0.09(-0.18%) | |
Jul 02, 2018 | 48.61 | 48.71 | 48.61 | 48.76 | 132,935 | -0.24(-0.49%) |
Jun 29, 2018 | 49.14 | 49.00 | 49.00 | 11,245 | +0.14(+0.29%) | |
Jun 28, 2018 | 48.91 | 48.96 | 48.84 | 48.86 | 20,718 | -0.12(-0.24%) |
Jun 27, 2018 | 48.98 | 49.16 | 48.92 | 48.98 | 23,055 | -0.10(-0.20%) |
Jun 26, 2018 | 49.20 | 49.20 | 49.08 | 49.08 | 13,924 | -0.04(-0.08%) |
Jun 25, 2018 | 49.26 | 49.26 | 49.07 | 49.12 | 15,244 | -0.24(-0.49%) |
Jun 22, 2018 | 49.38 | 49.38 | 49.25 | 49.36 | 9,604 | +0.12(+0.24%) |
Jun 21, 2018 | 49.28 | 49.28 | 49.15 | 49.24 | 9,840 | -0.04(-0.08%) |
Jun 20, 2018 | 49.30 | 49.31 | 49.17 | 49.28 | 6,021 | +0.01(+0.02%) |
Jun 19, 2018 | 49.09 | 49.27 | 49.09 | 49.27 | 8,180 | -0.01(-0.02%) |
Jun 18, 2018 | 49.21 | 49.33 | 49.21 | 49.28 | 4,655 | -0.07(-0.14%) |
Jun 15, 2018 | 49.24 | 49.22 | 49.35 | 12,826 | +0.11(+0.22%) | |
Jun 14, 2018 | 49.43 | 49.43 | 49.24 | 49.24 | 26,799 | -0.18(-0.36%) |
Jun 13, 2018 | 49.44 | 49.47 | 49.26 | 49.42 | 9,284 | +0.16(+0.32%) |
Jun 12, 2018 | 49.40 | 49.40 | 49.24 | 49.26 | 13,370 | -0.07(-0.14%) |
Jun 11, 2018 | 49.25 | 49.35 | 49.25 | 49.33 | 20,969 | +0.17(+0.35%) |
Jun 08, 2018 | 49.21 | 49.27 | 49.16 | 49.16 | 41,858 | -0.15(-0.30%) |
Jun 07, 2018 | 49.31 | 49.35 | 49.24 | 49.31 | 43,696 | +0.08(+0.16%) |
Jun 06, 2018 | 49.23 | 49.23 | 42,667 | +0.09(+0.18%) | ||
Jun 05, 2018 | 48.96 | 49.15 | 48.96 | 49.14 | 33,862 | +0.06(+0.12%) |
Jun 04, 2018 | 48.97 | 49.08 | 48.94 | 49.08 | 46,164 | +0.21(+0.43%) |
Jun 01, 2018 | 48.93 | 49.01 | 48.84 | 48.87 | 109,156 | -0.07(-0.14%) |
May 31, 2018 | 49.11 | 49.11 | 48.92 | 48.94 | 18,233 | -0.10(-0.20%) |
May 30, 2018 | 49.00 | 49.05 | 48.88 | 49.04 | 19,498 | +0.23(+0.47%) |
May 29, 2018 | 48.91 | 48.92 | 48.70 | 48.81 | 37,685 | -0.30(-0.62%) |
May 25, 2018 | 49.12 | 49.12 | 49.12 | 0 | -0.13(-0.27%) | |
May 24, 2018 | 49.19 | 49.33 | 49.18 | 49.25 | 23,494 | -0.04(-0.08%) |
May 23, 2018 | 49.21 | 49.29 | 49.09 | 49.29 | 57,261 | -0.05(-0.10%) |
May 22, 2018 | 49.35 | 49.37 | 49.19 | 49.34 | 78,934 | -0.04(-0.09%) |
May 21, 2018 | 49.26 | 49.39 | 49.19 | 49.38 | 23,584 | +0.21(+0.43%) |
May 18, 2018 | 49.30 | 49.35 | 49.17 | 49.17 | 34,727 | -0.11(-0.22%) |
May 17, 2018 | 49.35 | 49.45 | 49.26 | 49.28 | 22,363 | -0.02(-0.04%) |
May 16, 2018 | 49.45 | 49.48 | 49.30 | 49.30 | 48,755 | -0.26(-0.52%) |
May 15, 2018 | 49.53 | 49.58 | 49.42 | 49.56 | 17,847 | -0.06(-0.12%) |
May 14, 2018 | 49.70 | 49.79 | 49.61 | 49.62 | 18,907 | +0.00(+0.00%) |
May 11, 2018 | 49.76 | 49.76 | 49.60 | 49.62 | 13,635 | -0.09(-0.18%) |
May 10, 2018 | 49.71 | 49.76 | 49.61 | 49.71 | 15,359 | +0.23(+0.47%) |
May 09, 2018 | 49.54 | 49.56 | 49.48 | 49.48 | 6,504 | -0.02(-0.05%) |
May 08, 2018 | 49.55 | 49.55 | 49.45 | 49.50 | 18,878 | -0.08(-0.16%) |
May 07, 2018 | 49.59 | 49.60 | 49.48 | 49.58 | 15,896 | +0.05(+0.10%) |
May 04, 2018 | 49.50 | 49.56 | 49.50 | 49.53 | 15,568 | -0.12(-0.24%) |
May 03, 2018 | 49.63 | 49.65 | 49.48 | 49.65 | 38,378 | +0.09(+0.18%) |
May 02, 2018 | 49.64 | 49.73 | 49.48 | 49.56 | 26,313 | -0.11(-0.22%) |