Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.55 | 48.56 | 48.51 | 48.54 | 6,897 | +0.02(+0.05%) |
Jul 30, 2018 | 48.51 | 48.55 | 48.50 | 48.51 | 7,362 | +0.01(+0.02%) |
Jul 27, 2018 | 48.50 | 48.54 | 48.49 | 48.50 | 4,423 | +0.01(+0.02%) |
Jul 26, 2018 | 48.51 | 48.55 | 48.49 | 48.49 | 3,450 | -0.00(-0.01%) |
Jul 25, 2018 | 48.50 | 48.55 | 48.49 | 48.50 | 2,611 | -0.03(-0.06%) |
Jul 24, 2018 | 48.53 | 48.55 | 48.51 | 48.53 | 1,447 | +0.01(+0.03%) |
Jul 23, 2018 | 48.53 | 48.57 | 48.51 | 48.51 | 4,206 | -0.03(-0.06%) |
Jul 20, 2018 | 48.58 | 48.58 | 48.54 | 48.54 | 1,533 | -0.04(-0.08%) |
Jul 19, 2018 | 48.53 | 48.58 | 48.53 | 48.58 | 4,364 | +0.06(+0.12%) |
Jul 18, 2018 | 48.51 | 48.56 | 48.51 | 48.52 | 4,453 | +0.00(+0.00%) |
Jul 17, 2018 | 48.56 | 48.56 | 48.52 | 48.52 | 1,126 | -0.01(-0.02%) |
Jul 16, 2018 | 48.55 | 48.56 | 48.53 | 48.53 | 1,552 | -0.03(-0.06%) |
Jul 13, 2018 | 48.55 | 48.56 | 48.51 | 48.56 | 8,137 | +0.05(+0.10%) |
Jul 12, 2018 | 48.53 | 48.55 | 48.50 | 48.51 | 2,902 | -0.02(-0.04%) |
Jul 11, 2018 | 48.53 | 48.55 | 48.52 | 48.53 | 1,885 | -0.02(-0.04%) |
Jul 10, 2018 | 48.53 | 48.57 | 48.52 | 48.55 | 5,864 | -0.00(-0.01%) |
Jul 09, 2018 | 48.56 | 48.56 | 48.54 | 48.56 | 15,838 | -0.01(-0.03%) |
Jul 06, 2018 | 48.57 | 48.57 | 48.53 | 48.57 | 3,196 | +0.06(+0.12%) |
Jul 05, 2018 | 48.53 | 48.56 | 48.51 | 48.51 | 3,335 | -0.04(-0.08%) |
Jul 03, 2018 | 48.55 | 48.55 | 48.55 | 0 | +0.09(+0.18%) | |
Jul 02, 2018 | 48.50 | 48.54 | 48.50 | 48.46 | 6,604 | -0.08(-0.17%) |
Jun 29, 2018 | 48.53 | 48.54 | 48.52 | 48.54 | 6,611 | +0.01(+0.02%) |
Jun 28, 2018 | 48.56 | 48.56 | 48.54 | 48.54 | 1,946 | +0.00(+0.00%) |
Jun 27, 2018 | 48.54 | 48.56 | 48.53 | 48.54 | 4,348 | +0.03(+0.06%) |
Jun 26, 2018 | 48.51 | 48.53 | 48.51 | 48.51 | 12,989 | -0.01(-0.02%) |
Jun 25, 2018 | 48.50 | 48.53 | 48.50 | 48.51 | 2,124 | +0.03(+0.06%) |
Jun 22, 2018 | 48.48 | 48.51 | 48.48 | 48.49 | 22,401 | +0.00(+0.00%) |
Jun 21, 2018 | 48.49 | 48.49 | 48.48 | 48.49 | 1,699 | +0.03(+0.06%) |
Jun 20, 2018 | 48.48 | 48.49 | 48.46 | 48.46 | 5,841 | -0.02(-0.04%) |
Jun 19, 2018 | 48.49 | 48.50 | 48.47 | 48.48 | 13,219 | +0.02(+0.04%) |
Jun 18, 2018 | 48.47 | 48.49 | 48.46 | 48.46 | 5,785 | -0.00(-0.01%) |
Jun 15, 2018 | 48.47 | 48.43 | 48.46 | 1,637 | +0.03(+0.07%) | |
Jun 14, 2018 | 48.45 | 48.45 | 48.43 | 48.43 | 2,304 | -0.01(-0.03%) |
Jun 13, 2018 | 48.44 | 48.50 | 48.41 | 48.44 | 59,750 | -0.01(-0.02%) |
Jun 12, 2018 | 48.45 | 48.47 | 48.45 | 48.45 | 3,487 | -0.02(-0.04%) |
Jun 11, 2018 | 48.46 | 48.49 | 48.46 | 48.47 | 21,020 | -0.02(-0.04%) |
Jun 08, 2018 | 48.48 | 48.50 | 48.48 | 48.49 | 2,364 | +0.01(+0.02%) |
Jun 07, 2018 | 48.46 | 48.53 | 48.44 | 48.48 | 6,243 | +0.01(+0.02%) |
Jun 06, 2018 | 48.47 | 48.47 | 48.45 | 48.47 | 6,843 | +0.01(+0.02%) |
Jun 05, 2018 | 48.46 | 48.49 | 48.45 | 48.46 | 91,411 | +0.01(+0.02%) |
Jun 04, 2018 | 48.46 | 48.46 | 48.45 | 48.45 | 2,159 | -0.05(-0.10%) |
Jun 01, 2018 | 48.49 | 48.50 | 48.49 | 48.50 | 5,952 | -0.03(-0.05%) |
May 31, 2018 | 48.54 | 48.54 | 48.52 | 48.52 | 4,510 | +0.01(+0.02%) |
May 30, 2018 | 48.57 | 48.58 | 48.51 | 48.51 | 1,945 | -0.08(-0.16%) |
May 29, 2018 | 48.51 | 48.61 | 48.51 | 48.59 | 4,370 | +0.12(+0.26%) |
May 25, 2018 | 48.47 | 48.47 | 48.47 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 48.46 | 48.46 | 48.43 | 48.44 | 1,455 | +0.02(+0.05%) |
May 23, 2018 | 48.40 | 48.42 | 48.38 | 48.41 | 2,638 | +0.06(+0.12%) |
May 22, 2018 | 48.37 | 48.38 | 48.35 | 48.35 | 8,632 | +0.00(+0.00%) |
May 21, 2018 | 48.35 | 48.37 | 48.35 | 48.35 | 2,311 | -0.03(-0.07%) |
May 18, 2018 | 48.36 | 48.39 | 48.35 | 48.39 | 2,027 | +0.06(+0.12%) |
May 17, 2018 | 48.34 | 48.35 | 48.33 | 48.33 | 1,770 | -0.00(-0.01%) |
May 16, 2018 | 48.36 | 48.36 | 48.32 | 48.33 | 3,113 | +0.00(+0.01%) |
May 15, 2018 | 48.33 | 48.34 | 48.32 | 48.33 | 1,586 | -0.02(-0.04%) |
May 14, 2018 | 48.35 | 48.38 | 48.34 | 48.35 | 52,778 | -0.01(-0.02%) |
May 11, 2018 | 48.36 | 48.37 | 48.35 | 48.36 | 3,388 | -0.00(-0.01%) |
May 10, 2018 | 48.36 | 48.37 | 48.36 | 48.36 | 984 | -0.01(-0.01%) |
May 09, 2018 | 48.38 | 48.39 | 48.36 | 48.37 | 6,693 | -0.02(-0.04%) |
May 08, 2018 | 48.40 | 48.40 | 48.36 | 48.39 | 38,978 | -0.01(-0.02%) |
May 07, 2018 | 48.41 | 48.42 | 48.36 | 48.40 | 56,974 | +0.04(+0.08%) |
May 04, 2018 | 48.37 | 48.39 | 48.36 | 48.36 | 1,877 | -0.02(-0.05%) |
May 03, 2018 | 48.38 | 48.41 | 48.38 | 48.38 | 3,777 | +0.03(+0.07%) |
May 02, 2018 | 48.35 | 48.38 | 48.34 | 48.35 | 3,086 | +0.01(+0.02%) |