Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.01 | 51.04 | 51.01 | 51.02 | 1,096,625 | +0.02(+0.04%) |
Jul 30, 2018 | 51.03 | 51.05 | 51.00 | 51.00 | 1,127,471 | -0.02(-0.04%) |
Jul 27, 2018 | 51.01 | 51.02 | 51.00 | 51.02 | 1,610,600 | +0.03(+0.06%) |
Jul 26, 2018 | 51.00 | 51.01 | 50.98 | 50.99 | 1,739,621 | +0.00(+0.00%) |
Jul 25, 2018 | 50.99 | 51.00 | 50.98 | 50.99 | 1,214,911 | +0.01(+0.02%) |
Jul 24, 2018 | 50.99 | 50.99 | 50.99 | 50.98 | 1,574,353 | +0.02(+0.04%) |
Jul 23, 2018 | 50.97 | 50.99 | 50.96 | 50.96 | 1,246,834 | +0.01(+0.02%) |
Jul 20, 2018 | 50.96 | 50.95 | 50.95 | 951,439 | -0.01(-0.02%) | |
Jul 19, 2018 | 50.97 | 50.97 | 50.96 | 50.96 | 1,333,745 | -0.01(-0.01%) |
Jul 18, 2018 | 50.95 | 50.97 | 50.94 | 50.97 | 1,761,760 | +0.03(+0.06%) |
Jul 17, 2018 | 50.94 | 50.95 | 50.93 | 50.94 | 2,199,754 | +0.01(+0.01%) |
Jul 16, 2018 | 50.95 | 50.96 | 50.92 | 50.93 | 1,428,531 | -0.01(-0.02%) |
Jul 13, 2018 | 50.94 | 50.95 | 50.92 | 50.94 | 966,363 | +0.00(+0.01%) |
Jul 12, 2018 | 50.94 | 50.95 | 50.92 | 50.94 | 1,855,834 | +0.01(+0.01%) |
Jul 11, 2018 | 50.94 | 50.94 | 50.91 | 50.93 | 1,369,147 | +0.01(+0.02%) |
Jul 10, 2018 | 50.91 | 50.94 | 50.90 | 50.92 | 2,891,029 | +0.02(+0.04%) |
Jul 09, 2018 | 50.91 | 50.91 | 50.89 | 50.90 | 1,682,874 | +0.00(+0.00%) |
Jul 06, 2018 | 50.88 | 50.90 | 50.87 | 50.90 | 3,024,629 | +0.03(+0.06%) |
Jul 05, 2018 | 50.88 | 50.88 | 50.86 | 50.87 | 1,518,719 | +0.00(+0.00%) |
Jul 03, 2018 | 50.87 | 50.87 | 50.87 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 50.90 | 50.90 | 50.85 | 50.84 | 6,113,194 | -0.16(-0.30%) |
Jun 29, 2018 | 51.01 | 50.95 | 51.00 | 1,838,098 | +0.02(+0.04%) | |
Jun 28, 2018 | 50.99 | 50.99 | 50.97 | 50.98 | 1,781,428 | -0.01(-0.01%) |
Jun 27, 2018 | 51.00 | 51.00 | 50.97 | 50.98 | 1,259,210 | -0.01(-0.01%) |
Jun 26, 2018 | 50.99 | 51.00 | 50.97 | 50.99 | 1,696,902 | +0.00(+0.00%) |
Jun 25, 2018 | 50.99 | 50.99 | 50.96 | 50.99 | 1,470,031 | +0.01(+0.02%) |
Jun 22, 2018 | 50.98 | 50.98 | 50.96 | 50.98 | 1,480,810 | +0.01(+0.02%) |
Jun 21, 2018 | 50.99 | 50.99 | 50.96 | 50.97 | 1,566,870 | -0.01(-0.01%) |
Jun 20, 2018 | 50.98 | 50.98 | 50.97 | 50.98 | 980,644 | +0.02(+0.03%) |
Jun 19, 2018 | 50.98 | 50.98 | 50.95 | 50.96 | 2,023,256 | +0.01(+0.02%) |
Jun 18, 2018 | 50.97 | 50.98 | 50.95 | 50.95 | 2,683,083 | -0.02(-0.03%) |
Jun 15, 2018 | 50.97 | 50.94 | 50.97 | 1,320,573 | +0.03(+0.05%) | |
Jun 14, 2018 | 50.95 | 50.95 | 50.94 | 50.94 | 1,759,494 | +0.01(+0.02%) |
Jun 13, 2018 | 50.94 | 50.95 | 50.93 | 50.93 | 1,210,640 | +0.00(+0.00%) |
Jun 12, 2018 | 50.94 | 50.95 | 50.93 | 50.93 | 1,406,490 | +0.00(+0.00%) |
Jun 11, 2018 | 50.95 | 50.95 | 50.90 | 50.93 | 2,261,725 | -0.01(-0.02%) |
Jun 08, 2018 | 50.95 | 50.96 | 50.94 | 50.94 | 1,221,746 | +0.00(+0.00%) |
Jun 07, 2018 | 50.95 | 50.95 | 50.94 | 50.94 | 1,553,685 | +0.00(+0.00%) |
Jun 06, 2018 | 50.95 | 50.94 | 1,436,020 | +0.02(+0.04%) | ||
Jun 05, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,283,309 | +0.00(+0.00%) |
Jun 04, 2018 | 50.94 | 50.94 | 50.92 | 50.92 | 1,496,782 | -0.01(-0.02%) |
Jun 01, 2018 | 50.94 | 50.94 | 50.93 | 50.93 | 5,229,286 | -0.11(-0.22%) |
May 31, 2018 | 51.03 | 51.04 | 51.02 | 51.04 | 1,400,438 | +0.01(+0.01%) |
May 30, 2018 | 51.04 | 51.04 | 51.01 | 51.03 | 2,344,060 | +0.01(+0.03%) |
May 29, 2018 | 51.05 | 51.05 | 51.02 | 51.02 | 1,497,393 | -0.03(-0.06%) |
May 25, 2018 | 51.05 | 51.05 | 51.05 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 51.03 | 51.04 | 51.02 | 51.03 | 1,307,804 | +0.01(+0.02%) |
May 23, 2018 | 51.03 | 51.03 | 51.02 | 51.02 | 1,463,968 | -0.00(-0.01%) |
May 22, 2018 | 51.03 | 51.03 | 51.01 | 51.02 | 1,280,444 | +0.00(+0.01%) |
May 21, 2018 | 51.02 | 51.03 | 51.01 | 51.02 | 1,795,991 | +0.00(+0.00%) |
May 18, 2018 | 51.01 | 51.03 | 51.00 | 51.02 | 2,634,866 | +0.01(+0.02%) |
May 17, 2018 | 51.01 | 51.01 | 50.99 | 51.01 | 2,711,020 | +0.01(+0.02%) |
May 16, 2018 | 51.00 | 51.02 | 50.96 | 51.00 | 3,762,229 | +0.00(+0.00%) |
May 15, 2018 | 50.99 | 51.00 | 50.99 | 51.00 | 1,650,327 | +0.02(+0.04%) |
May 14, 2018 | 50.97 | 50.99 | 50.96 | 50.98 | 2,602,376 | +0.02(+0.04%) |
May 11, 2018 | 50.97 | 50.99 | 50.92 | 50.96 | 2,315,264 | +0.00(+0.00%) |
May 10, 2018 | 50.99 | 50.99 | 50.92 | 50.96 | 6,050,164 | -0.02(-0.04%) |
May 09, 2018 | 50.99 | 50.99 | 50.98 | 50.98 | 1,641,311 | -0.01(-0.02%) |
May 08, 2018 | 50.98 | 50.99 | 50.97 | 50.99 | 1,515,170 | +0.04(+0.08%) |
May 07, 2018 | 50.98 | 50.98 | 50.95 | 50.95 | 1,651,989 | -0.01(-0.02%) |
May 04, 2018 | 50.96 | 50.98 | 50.94 | 50.96 | 1,255,965 | +0.02(+0.04%) |
May 03, 2018 | 50.96 | 50.96 | 50.94 | 50.94 | 1,012,935 | -0.01(-0.02%) |
May 02, 2018 | 50.95 | 50.96 | 50.95 | 50.95 | 812,808 | +0.01(+0.02%) |