Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.11 | 52.11 | 52.11 | 52.11 | 53 | +0.00(+0.00%) |
Jul 30, 2018 | 52.11 | 52.27 | 52.11 | 52.11 | 11,704 | +0.08(+0.16%) |
Jul 27, 2018 | 52.31 | 52.33 | 51.90 | 52.03 | 28,652 | -0.14(-0.27%) |
Jul 26, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 437 | +0.85(+1.65%) |
Jul 24, 2018 | 51.32 | 51.32 | 51.32 | 27 | +0.58(+1.14%) | |
Jul 23, 2018 | 50.79 | 50.79 | 50.69 | 50.74 | 4,079 | -0.07(-0.14%) |
Jul 20, 2018 | 50.81 | 50.81 | 50.81 | 50.81 | 144 | +0.27(+0.52%) |
Jul 19, 2018 | 50.51 | 50.55 | 50.51 | 50.55 | 415 | -0.13(-0.25%) |
Jul 16, 2018 | 50.68 | 50.68 | 50.68 | 2 | -0.21(-0.41%) | |
Jul 13, 2018 | 50.80 | 50.89 | 50.77 | 50.89 | 1,126 | +0.16(+0.31%) |
Jul 12, 2018 | 50.75 | 51.11 | 50.73 | 50.73 | 6,766 | -0.15(-0.29%) |
Jul 11, 2018 | 51.35 | 51.35 | 50.88 | 50.88 | 1,070 | -0.45(-0.87%) |
Jul 09, 2018 | 51.33 | 51.33 | 51.33 | 101 | +0.69(+1.35%) | |
Jul 06, 2018 | 50.33 | 50.64 | 50.33 | 50.64 | 2,533 | +0.29(+0.58%) |
Jul 05, 2018 | 49.94 | 50.35 | 49.94 | 50.35 | 9,376 | +0.38(+0.77%) |
Jul 03, 2018 | 49.96 | 49.96 | 49.96 | 0 | +0.05(+0.09%) | |
Jul 02, 2018 | 49.97 | 50.15 | 49.87 | 49.92 | 8,833 | -1.21(-2.36%) |
Jun 29, 2018 | 50.88 | 51.12 | 50.84 | 51.12 | 3,790 | +0.59(+1.18%) |
Jun 28, 2018 | 50.51 | 50.58 | 50.51 | 50.53 | 1,431 | -0.23(-0.45%) |
Jun 27, 2018 | 51.28 | 51.43 | 50.76 | 50.76 | 2,898 | -0.16(-0.31%) |
Jun 25, 2018 | 50.91 | 50.91 | 50.91 | 102 | -0.78(-1.50%) | |
Jun 22, 2018 | 51.85 | 51.85 | 51.64 | 51.69 | 3,020 | +0.41(+0.80%) |
Jun 21, 2018 | 51.50 | 51.60 | 51.27 | 51.28 | 1,706 | -0.33(-0.65%) |
Jun 20, 2018 | 51.67 | 51.67 | 51.57 | 51.61 | 2,086 | +0.11(+0.21%) |
Jun 19, 2018 | 51.50 | 51.51 | 51.50 | 51.51 | 558 | -0.32(-0.61%) |
Jun 18, 2018 | 51.34 | 51.82 | 51.34 | 51.82 | 5,257 | +0.06(+0.12%) |
Jun 15, 2018 | 52.57 | 51.76 | 51.76 | 1,415 | -0.80(-1.52%) | |
Jun 14, 2018 | 52.56 | 52.59 | 52.37 | 52.57 | 1,771 | +0.10(+0.19%) |
Jun 13, 2018 | 52.46 | 52.57 | 52.38 | 52.47 | 2,195 | -0.10(-0.19%) |
Jun 12, 2018 | 52.83 | 52.83 | 52.57 | 52.57 | 2,972 | -0.37(-0.70%) |
Jun 11, 2018 | 52.77 | 52.94 | 52.69 | 52.94 | 3,465 | +0.25(+0.48%) |
Jun 08, 2018 | 52.65 | 52.69 | 52.65 | 52.69 | 575 | -0.14(-0.27%) |
Jun 07, 2018 | 53.24 | 53.33 | 52.83 | 52.83 | 5,701 | -0.25(-0.48%) |
Jun 06, 2018 | 52.89 | 53.08 | 52.89 | 53.08 | 1,278 | +0.48(+0.91%) |
Jun 05, 2018 | 52.54 | 52.61 | 52.54 | 52.61 | 447 | +0.04(+0.08%) |
Jun 04, 2018 | 52.53 | 52.57 | 52.53 | 52.57 | 551 | +0.34(+0.64%) |
Jun 01, 2018 | 52.20 | 52.39 | 52.17 | 52.23 | 3,837 | +0.34(+0.66%) |
May 31, 2018 | 52.30 | 52.30 | 51.89 | 51.89 | 7,293 | -0.35(-0.67%) |
May 30, 2018 | 51.63 | 52.24 | 51.44 | 52.24 | 8,814 | +0.92(+1.80%) |
May 29, 2018 | 51.43 | 51.76 | 51.09 | 51.32 | 6,622 | -0.71(-1.36%) |
May 25, 2018 | 52.02 | 52.02 | 52.02 | 0 | -0.26(-0.50%) | |
May 24, 2018 | 52.20 | 52.30 | 51.96 | 52.29 | 11,305 | -0.11(-0.21%) |
May 23, 2018 | 52.82 | 52.82 | 52.40 | 52.40 | 8,123 | -0.97(-1.82%) |
May 22, 2018 | 53.36 | 53.36 | 53.36 | 53.36 | 122 | -0.03(-0.05%) |
May 21, 2018 | 53.36 | 53.39 | 53.36 | 53.39 | 314 | +0.09(+0.17%) |
May 18, 2018 | 53.25 | 53.31 | 53.14 | 53.30 | 2,429 | -0.14(-0.27%) |
May 17, 2018 | 53.45 | 53.45 | 53.45 | 53.45 | 441 | -0.17(-0.32%) |
May 16, 2018 | 53.57 | 53.76 | 53.51 | 53.62 | 1,739 | +0.02(+0.03%) |
May 15, 2018 | 53.54 | 53.60 | 53.54 | 53.60 | 1,000 | -0.42(-0.79%) |
May 14, 2018 | 53.99 | 54.22 | 53.99 | 54.03 | 1,661 | +0.17(+0.32%) |
May 11, 2018 | 53.75 | 53.87 | 53.75 | 53.85 | 1,422 | +0.20(+0.37%) |
May 10, 2018 | 53.32 | 53.65 | 53.32 | 53.65 | 5,523 | +0.32(+0.59%) |
May 09, 2018 | 53.47 | 53.51 | 53.29 | 53.34 | 3,003 | -0.06(-0.12%) |
May 07, 2018 | 53.40 | 53.40 | 53.40 | 7 | +0.18(+0.34%) | |
May 04, 2018 | 52.73 | 53.23 | 52.73 | 53.22 | 3,096 | +0.26(+0.50%) |
May 03, 2018 | 53.23 | 53.23 | 52.96 | 52.96 | 2,679 | -0.48(-0.90%) |
May 02, 2018 | 53.36 | 53.44 | 53.07 | 53.44 | 5,159 | +0.23(+0.43%) |