Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.54 | 45.54 | 45.29 | 45.29 | 1,608 | -0.83(-1.80%) |
Jul 30, 2018 | 45.95 | 46.38 | 45.95 | 46.12 | 1,226 | +0.26(+0.56%) |
Jul 27, 2018 | 45.33 | 45.86 | 45.25 | 45.86 | 837 | +0.46(+1.01%) |
Jul 26, 2018 | 45.61 | 45.70 | 44.89 | 45.40 | 6,333 | -0.84(-1.82%) |
Jul 25, 2018 | 45.84 | 46.43 | 45.84 | 46.24 | 506 | +0.02(+0.04%) |
Jul 24, 2018 | 47.29 | 48.15 | 46.22 | 46.22 | 5,195 | -0.53(-1.14%) |
Jul 23, 2018 | 46.91 | 46.93 | 46.76 | 46.76 | 2,268 | +0.69(+1.50%) |
Jul 20, 2018 | 46.13 | 46.47 | 46.07 | 46.07 | 906 | +0.89(+1.97%) |
Jul 19, 2018 | 46.22 | 46.22 | 45.17 | 45.17 | 3,132 | -1.23(-2.66%) |
Jul 18, 2018 | 46.24 | 46.41 | 46.17 | 46.41 | 2,376 | +0.64(+1.40%) |
Jul 17, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 150 | -0.13(-0.29%) |
Jul 16, 2018 | 46.34 | 46.34 | 45.90 | 45.90 | 384 | +0.32(+0.71%) |
Jul 13, 2018 | 46.32 | 46.32 | 45.57 | 45.57 | 1,909 | -0.45(-0.97%) |
Jul 12, 2018 | 45.63 | 46.11 | 45.54 | 46.02 | 1,266 | +0.10(+0.22%) |
Jul 11, 2018 | 46.26 | 46.26 | 45.83 | 45.92 | 787 | -0.60(-1.28%) |
Jul 10, 2018 | 48.06 | 48.12 | 46.21 | 46.52 | 4,857 | -0.84(-1.76%) |
Jul 09, 2018 | 45.38 | 47.64 | 45.38 | 47.35 | 4,472 | +2.58(+5.76%) |
Jul 06, 2018 | 45.66 | 44.77 | 44.77 | 3,437 | -0.89(-1.95%) | |
Jul 05, 2018 | 45.56 | 46.26 | 45.56 | 45.66 | 1,458 | -0.51(-1.10%) |
Jul 03, 2018 | 46.17 | 46.17 | 46.17 | 0 | -0.10(-0.21%) | |
Jul 02, 2018 | 47.73 | 47.73 | 46.26 | 46.26 | 1,528 | -0.57(-1.22%) |
Jun 29, 2018 | 46.71 | 46.84 | 46.71 | 46.84 | 697 | +0.13(+0.29%) |
Jun 28, 2018 | 46.47 | 47.18 | 46.28 | 46.70 | 3,239 | -0.46(-0.97%) |
Jun 27, 2018 | 47.16 | 47.16 | 47.16 | 47.16 | 96 | +0.05(+0.10%) |
Jun 26, 2018 | 47.18 | 47.25 | 46.96 | 47.11 | 2,268 | -0.41(-0.86%) |
Jun 25, 2018 | 48.58 | 48.58 | 47.52 | 47.52 | 1,988 | -1.41(-2.89%) |
Jun 22, 2018 | 48.83 | 48.96 | 48.83 | 48.94 | 379 | -0.75(-1.50%) |
Jun 21, 2018 | 49.26 | 49.68 | 49.26 | 49.68 | 566 | -0.15(-0.31%) |
Jun 20, 2018 | 50.01 | 50.01 | 49.84 | 49.84 | 146 | +0.08(+0.15%) |
Jun 19, 2018 | 50.30 | 50.46 | 49.76 | 49.76 | 1,175 | -1.39(-2.73%) |
Jun 18, 2018 | 51.31 | 51.33 | 51.14 | 51.15 | 1,073 | -0.47(-0.90%) |
Jun 15, 2018 | 52.28 | 51.62 | 51.62 | 400 | -0.66(-1.26%) | |
Jun 14, 2018 | 53.85 | 53.85 | 52.10 | 52.28 | 1,958 | -1.00(-1.87%) |
Jun 13, 2018 | 52.44 | 53.28 | 52.44 | 53.28 | 182 | +0.17(+0.32%) |
Jun 12, 2018 | 53.96 | 53.96 | 53.10 | 53.10 | 697 | -1.27(-2.34%) |
Jun 11, 2018 | 54.38 | 54.38 | 54.38 | 54.38 | 77 | +0.39(+0.73%) |
Jun 08, 2018 | 53.98 | 53.98 | 53.98 | 53.98 | 74 | -0.04(-0.07%) |
Jun 07, 2018 | 54.73 | 54.73 | 53.12 | 54.02 | 1,936 | -0.31(-0.57%) |
Jun 06, 2018 | 54.33 | 54.33 | 1,881 | +2.17(+4.16%) | ||
Jun 05, 2018 | 51.73 | 52.33 | 51.73 | 52.16 | 1,610 | +0.74(+1.43%) |
Jun 04, 2018 | 50.31 | 51.53 | 50.31 | 51.42 | 1,263 | +0.73(+1.43%) |
Jun 01, 2018 | 49.97 | 50.96 | 49.95 | 50.70 | 3,316 | +1.34(+2.71%) |
May 31, 2018 | 49.22 | 49.39 | 48.69 | 49.36 | 631 | +0.16(+0.33%) |
May 30, 2018 | 49.68 | 49.68 | 49.19 | 49.20 | 376 | -0.60(-1.21%) |
May 29, 2018 | 50.26 | 50.85 | 49.80 | 49.80 | 682 | -0.44(-0.87%) |
May 25, 2018 | 50.24 | 50.24 | 50.24 | 0 | -0.75(-1.46%) | |
May 24, 2018 | 51.66 | 51.66 | 50.83 | 50.98 | 498 | -0.84(-1.62%) |
May 23, 2018 | 51.82 | 51.82 | 51.82 | 51.82 | 161 | -0.63(-1.20%) |
May 22, 2018 | 52.56 | 52.78 | 52.45 | 52.45 | 1,376 | -0.95(-1.78%) |
May 21, 2018 | 53.12 | 53.95 | 53.12 | 53.40 | 475 | -0.44(-0.83%) |
May 18, 2018 | 54.17 | 54.17 | 53.83 | 53.85 | 930 | +0.25(+0.46%) |
May 17, 2018 | 52.74 | 53.73 | 52.74 | 53.60 | 6,261 | +0.86(+1.63%) |
May 16, 2018 | 52.45 | 52.86 | 52.45 | 52.74 | 1,321 | +0.69(+1.32%) |
May 15, 2018 | 51.50 | 52.09 | 51.50 | 52.05 | 1,604 | +1.49(+2.94%) |
May 14, 2018 | 50.56 | 50.56 | 50.56 | 50.56 | 55 | -0.19(-0.37%) |
May 11, 2018 | 50.75 | 50.75 | 50.75 | 50.75 | 128 | -0.05(-0.11%) |
May 10, 2018 | 51.69 | 51.69 | 50.81 | 50.81 | 558 | -1.46(-2.79%) |
May 09, 2018 | 51.59 | 52.36 | 51.49 | 52.26 | 1,623 | +0.86(+1.67%) |
May 08, 2018 | 49.68 | 51.46 | 49.68 | 51.40 | 1,551 | +2.24(+4.55%) |
May 07, 2018 | 49.00 | 49.17 | 48.93 | 49.17 | 571 | +0.64(+1.32%) |
May 04, 2018 | 48.22 | 48.66 | 48.22 | 48.53 | 2,921 | -0.73(-1.49%) |
May 02, 2018 | 49.26 | 49.26 | 49.26 | 28 | +0.06(+0.11%) |