Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.15 | 46.15 | 46.15 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 46.23 | 46.23 | 46.21 | 46.23 | 927,315 | +0.00(+0.00%) |
Aug 29, 2018 | 46.23 | 46.23 | 46.20 | 46.23 | 880,661 | +0.02(+0.04%) |
Aug 28, 2018 | 46.23 | 46.23 | 46.21 | 46.21 | 1,012,406 | -0.01(-0.03%) |
Aug 27, 2018 | 46.23 | 46.23 | 46.21 | 46.23 | 752,102 | +0.02(+0.05%) |
Aug 24, 2018 | 46.22 | 46.22 | 46.19 | 46.20 | 1,071,474 | -0.01(-0.02%) |
Aug 23, 2018 | 46.20 | 46.21 | 46.20 | 46.21 | 1,062,986 | +0.01(+0.02%) |
Aug 22, 2018 | 46.20 | 46.20 | 46.19 | 46.20 | 891,777 | +0.01(+0.02%) |
Aug 21, 2018 | 46.21 | 46.21 | 46.19 | 46.19 | 2,874,716 | +0.00(+0.00%) |
Aug 20, 2018 | 46.19 | 46.20 | 46.18 | 46.19 | 1,201,504 | +0.01(+0.02%) |
Aug 17, 2018 | 46.19 | 46.19 | 46.18 | 46.19 | 687,748 | +0.01(+0.02%) |
Aug 16, 2018 | 46.18 | 46.19 | 46.18 | 46.18 | 1,713,695 | -0.00(-0.01%) |
Aug 15, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 779,916 | +0.00(+0.01%) |
Aug 14, 2018 | 46.18 | 46.18 | 46.17 | 46.18 | 473,429 | +0.00(+0.00%) |
Aug 13, 2018 | 46.16 | 46.18 | 46.16 | 46.18 | 764,305 | +0.01(+0.02%) |
Aug 10, 2018 | 46.15 | 46.17 | 46.15 | 46.17 | 533,888 | +0.02(+0.04%) |
Aug 09, 2018 | 46.16 | 46.16 | 46.14 | 46.15 | 391,168 | +0.00(+0.00%) |
Aug 08, 2018 | 46.15 | 46.15 | 46.13 | 46.15 | 1,545,789 | +0.01(+0.02%) |
Aug 07, 2018 | 46.14 | 46.15 | 46.12 | 46.14 | 1,845,132 | +0.00(+0.01%) |
Aug 06, 2018 | 46.14 | 46.14 | 46.12 | 46.14 | 888,280 | +0.01(+0.03%) |
Aug 03, 2018 | 46.12 | 46.13 | 46.11 | 46.12 | 623,921 | +0.00(+0.00%) |
Aug 02, 2018 | 46.12 | 46.13 | 46.10 | 46.12 | 552,164 | +0.00(+0.01%) |
Aug 01, 2018 | 46.12 | 46.12 | 46.10 | 46.12 | 506,109 | -0.00(-0.00%) |
Jul 31, 2018 | 46.12 | 46.12 | 46.10 | 46.12 | 560,648 | -0.08(-0.17%) |
Jul 30, 2018 | 46.18 | 46.20 | 46.18 | 46.19 | 612,570 | +0.02(+0.04%) |
Jul 27, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 488,111 | +0.00(+0.00%) |
Jul 26, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 1,103,860 | +0.00(+0.00%) |
Jul 25, 2018 | 46.19 | 46.19 | 46.17 | 46.18 | 762,340 | +0.00(+0.01%) |
Jul 24, 2018 | 46.18 | 46.18 | 46.17 | 46.17 | 745,245 | +0.01(+0.03%) |
Jul 23, 2018 | 46.18 | 46.18 | 46.16 | 46.16 | 562,207 | +0.00(+0.00%) |
Jul 20, 2018 | 46.16 | 46.17 | 46.15 | 46.16 | 924,725 | +0.01(+0.02%) |
Jul 19, 2018 | 46.16 | 46.17 | 46.14 | 46.15 | 328,264 | +0.00(+0.00%) |
Jul 18, 2018 | 46.15 | 46.16 | 46.13 | 46.15 | 467,575 | +0.01(+0.02%) |
Jul 17, 2018 | 46.15 | 46.15 | 46.13 | 46.14 | 517,057 | +0.01(+0.02%) |
Jul 16, 2018 | 46.13 | 46.14 | 46.11 | 46.13 | 500,275 | +0.02(+0.04%) |
Jul 13, 2018 | 46.13 | 46.13 | 46.11 | 46.11 | 312,443 | -0.01(-0.02%) |
Jul 12, 2018 | 46.11 | 46.13 | 46.11 | 46.12 | 907,576 | +0.00(+0.00%) |
Jul 11, 2018 | 46.12 | 46.13 | 46.10 | 46.12 | 435,714 | +0.01(+0.03%) |
Jul 10, 2018 | 46.11 | 46.11 | 46.10 | 46.11 | 318,480 | +0.00(+0.01%) |
Jul 09, 2018 | 46.09 | 46.10 | 46.09 | 46.10 | 408,024 | +0.00(+0.01%) |
Jul 06, 2018 | 46.09 | 46.10 | 46.08 | 46.10 | 270,995 | +0.01(+0.03%) |
Jul 05, 2018 | 46.10 | 46.10 | 46.08 | 46.08 | 429,883 | +0.00(+0.00%) |
Jul 03, 2018 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 46.08 | 46.08 | 46.06 | 46.08 | 2,238,142 | +0.01(+0.02%) |
Jun 29, 2018 | 46.07 | 46.08 | 597,129 | -0.06(-0.14%) | ||
Jun 28, 2018 | 46.17 | 46.17 | 46.14 | 46.14 | 374,540 | +0.00(+0.00%) |
Jun 27, 2018 | 46.14 | 46.16 | 46.12 | 46.14 | 1,151,233 | +0.01(+0.02%) |
Jun 26, 2018 | 46.15 | 46.15 | 46.13 | 46.13 | 326,256 | -0.00(-0.01%) |
Jun 25, 2018 | 46.12 | 46.17 | 46.12 | 46.14 | 532,361 | +0.00(+0.01%) |
Jun 22, 2018 | 46.14 | 46.16 | 46.12 | 46.13 | 583,972 | +0.00(+0.00%) |
Jun 21, 2018 | 46.13 | 46.14 | 46.12 | 46.13 | 973,855 | +0.01(+0.02%) |
Jun 20, 2018 | 46.11 | 46.13 | 46.11 | 46.12 | 309,032 | +0.00(+0.00%) |
Jun 19, 2018 | 46.13 | 46.13 | 46.11 | 46.12 | 288,286 | +0.01(+0.02%) |
Jun 18, 2018 | 46.13 | 46.13 | 46.11 | 46.11 | 400,117 | -0.01(-0.02%) |
Jun 15, 2018 | 46.11 | 46.11 | 46.12 | 274,517 | +0.01(+0.02%) | |
Jun 14, 2018 | 46.12 | 46.12 | 46.11 | 46.11 | 667,694 | +0.01(+0.02%) |
Jun 13, 2018 | 46.11 | 46.12 | 46.10 | 46.10 | 194,139 | +0.00(+0.00%) |
Jun 12, 2018 | 46.10 | 46.12 | 46.10 | 46.10 | 635,784 | -0.01(-0.02%) |
Jun 11, 2018 | 46.13 | 46.13 | 46.10 | 46.11 | 440,054 | +0.01(+0.02%) |
Jun 08, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 1,257,653 | -0.01(-0.02%) |
Jun 07, 2018 | 46.10 | 46.11 | 46.09 | 46.11 | 368,542 | +0.01(+0.02%) |
Jun 06, 2018 | 46.12 | 46.08 | 46.10 | 470,029 | -0.00(-0.01%) | |
Jun 05, 2018 | 46.11 | 46.12 | 46.08 | 46.11 | 319,011 | +0.01(+0.03%) |
Jun 04, 2018 | 46.10 | 46.10 | 46.08 | 46.09 | 187,902 | +0.00(+0.00%) |