Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.99 | 44.99 | 44.99 | 0 | +0.03(+0.06%) | |
Aug 30, 2018 | 44.96 | 45.00 | 44.95 | 44.96 | 380,886 | +0.01(+0.02%) |
Aug 29, 2018 | 45.01 | 45.01 | 44.95 | 44.95 | 256,815 | -0.01(-0.02%) |
Aug 28, 2018 | 45.01 | 45.04 | 44.95 | 44.96 | 711,751 | -0.04(-0.08%) |
Aug 27, 2018 | 44.99 | 45.03 | 44.99 | 45.00 | 228,743 | +0.01(+0.02%) |
Aug 24, 2018 | 45.04 | 45.04 | 44.99 | 44.99 | 271,842 | -0.01(-0.02%) |
Aug 23, 2018 | 45.00 | 45.03 | 44.99 | 45.00 | 207,468 | +0.00(+0.00%) |
Aug 22, 2018 | 45.03 | 45.04 | 44.99 | 45.00 | 348,041 | -0.02(-0.04%) |
Aug 21, 2018 | 45.01 | 45.02 | 44.98 | 45.02 | 1,005,231 | +0.01(+0.02%) |
Aug 20, 2018 | 45.02 | 45.02 | 45.00 | 45.01 | 192,366 | +0.00(+0.00%) |
Aug 17, 2018 | 45.01 | 45.01 | 44.98 | 45.01 | 255,838 | +0.00(+0.00%) |
Aug 16, 2018 | 45.01 | 45.03 | 44.97 | 45.01 | 321,570 | -0.02(-0.04%) |
Aug 15, 2018 | 45.04 | 45.05 | 45.01 | 45.03 | 258,731 | +0.04(+0.08%) |
Aug 14, 2018 | 45.00 | 45.02 | 44.98 | 44.99 | 425,376 | +0.02(+0.04%) |
Aug 13, 2018 | 44.98 | 45.02 | 44.97 | 44.97 | 300,762 | -0.03(-0.06%) |
Aug 10, 2018 | 45.01 | 45.04 | 44.97 | 45.00 | 531,415 | +0.02(+0.04%) |
Aug 09, 2018 | 44.99 | 45.00 | 44.97 | 44.98 | 172,726 | +0.03(+0.06%) |
Aug 08, 2018 | 44.97 | 45.01 | 44.95 | 44.95 | 246,193 | -0.01(-0.02%) |
Aug 07, 2018 | 44.99 | 45.02 | 44.96 | 44.96 | 224,926 | -0.03(-0.06%) |
Aug 06, 2018 | 44.98 | 45.01 | 44.96 | 44.99 | 291,006 | -0.01(-0.02%) |
Aug 03, 2018 | 45.00 | 45.01 | 44.97 | 45.00 | 243,889 | +0.01(+0.02%) |
Aug 02, 2018 | 44.97 | 45.00 | 44.95 | 44.99 | 313,210 | +0.05(+0.10%) |
Aug 01, 2018 | 44.95 | 44.98 | 44.93 | 44.94 | 253,312 | -0.06(-0.13%) |
Jul 31, 2018 | 45.00 | 45.00 | 44.97 | 45.00 | 216,761 | +0.04(+0.08%) |
Jul 30, 2018 | 44.97 | 44.98 | 44.95 | 44.97 | 142,549 | +0.02(+0.04%) |
Jul 27, 2018 | 44.98 | 44.99 | 44.95 | 44.95 | 238,578 | -0.05(-0.10%) |
Jul 26, 2018 | 44.99 | 44.99 | 44.97 | 44.99 | 236,430 | +0.03(+0.06%) |
Jul 25, 2018 | 45.02 | 45.02 | 44.97 | 44.97 | 260,047 | -0.03(-0.06%) |
Jul 24, 2018 | 45.01 | 45.03 | 44.99 | 44.99 | 287,402 | -0.01(-0.02%) |
Jul 23, 2018 | 45.05 | 45.05 | 44.96 | 45.00 | 320,582 | -0.02(-0.04%) |
Jul 20, 2018 | 45.05 | 45.07 | 45.02 | 45.02 | 577,487 | -0.06(-0.12%) |
Jul 19, 2018 | 45.05 | 45.08 | 45.04 | 45.08 | 398,159 | +0.05(+0.10%) |
Jul 18, 2018 | 45.01 | 45.06 | 45.01 | 45.03 | 272,948 | +0.00(+0.00%) |
Jul 17, 2018 | 45.04 | 45.04 | 44.99 | 45.03 | 174,887 | +0.01(+0.02%) |
Jul 16, 2018 | 45.01 | 45.03 | 44.93 | 45.02 | 201,332 | +0.06(+0.12%) |
Jul 13, 2018 | 44.99 | 45.01 | 44.97 | 44.97 | 255,100 | +0.01(+0.02%) |
Jul 12, 2018 | 44.94 | 45.00 | 44.94 | 44.96 | 268,298 | +0.00(+0.00%) |
Jul 11, 2018 | 44.92 | 44.97 | 44.92 | 44.96 | 239,850 | +0.04(+0.08%) |
Jul 10, 2018 | 44.92 | 44.95 | 44.88 | 44.92 | 223,707 | +0.00(+0.00%) |
Jul 09, 2018 | 44.90 | 44.90 | 44.90 | 44.92 | 214,412 | +0.00(+0.00%) |
Jul 06, 2018 | 44.95 | 44.96 | 44.92 | 44.92 | 237,580 | +0.01(+0.02%) |
Jul 05, 2018 | 44.93 | 44.95 | 44.89 | 44.91 | 567,726 | +0.02(+0.04%) |
Jul 03, 2018 | 44.89 | 44.89 | 44.89 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 44.92 | 44.93 | 44.86 | 44.90 | 704,018 | +0.01(+0.02%) |
Jun 29, 2018 | 44.91 | 44.83 | 44.89 | 332,245 | +0.02(+0.04%) | |
Jun 28, 2018 | 44.88 | 44.92 | 44.87 | 44.87 | 185,370 | -0.03(-0.06%) |
Jun 27, 2018 | 44.89 | 44.92 | 44.88 | 44.90 | 379,450 | +0.04(+0.08%) |
Jun 26, 2018 | 44.88 | 44.91 | 44.84 | 44.86 | 279,829 | -0.05(-0.10%) |
Jun 25, 2018 | 44.90 | 44.92 | 44.82 | 44.91 | 275,205 | +0.05(+0.10%) |
Jun 22, 2018 | 44.85 | 44.89 | 44.83 | 44.86 | 253,186 | -0.02(-0.04%) |
Jun 21, 2018 | 44.87 | 44.88 | 44.85 | 44.88 | 178,152 | +0.00(+0.00%) |
Jun 20, 2018 | 44.86 | 44.90 | 44.85 | 44.88 | 349,877 | -0.01(-0.02%) |
Jun 19, 2018 | 44.90 | 44.86 | 44.89 | 209,108 | +0.04(+0.08%) | |
Jun 18, 2018 | 44.90 | 44.94 | 44.85 | 44.85 | 308,312 | -0.04(-0.08%) |
Jun 15, 2018 | 44.89 | 44.87 | 44.89 | 223,635 | +0.02(+0.04%) | |
Jun 14, 2018 | 44.85 | 44.88 | 44.82 | 44.87 | 315,498 | -0.01(-0.02%) |
Jun 13, 2018 | 44.84 | 44.88 | 44.83 | 44.88 | 290,264 | +0.00(+0.00%) |
Jun 12, 2018 | 44.84 | 44.88 | 44.81 | 44.88 | 212,806 | +0.06(+0.13%) |
Jun 11, 2018 | 44.82 | 44.85 | 44.81 | 44.82 | 193,998 | -0.02(-0.04%) |
Jun 08, 2018 | 44.84 | 44.85 | 44.81 | 44.84 | 208,135 | +0.00(+0.00%) |
Jun 07, 2018 | 44.83 | 44.86 | 44.79 | 44.84 | 637,454 | +0.03(+0.06%) |
Jun 06, 2018 | 44.82 | 44.82 | 483,722 | +0.03(+0.06%) | ||
Jun 05, 2018 | 44.76 | 44.79 | 44.73 | 44.79 | 453,615 | +0.05(+0.10%) |
Jun 04, 2018 | 44.76 | 44.76 | 44.71 | 44.74 | 258,304 | +0.03(+0.06%) |