Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.20 | 46.20 | 46.20 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 46.17 | 46.21 | 46.16 | 46.18 | 960,285 | +0.03(+0.06%) |
Aug 29, 2018 | 46.15 | 46.16 | 46.12 | 46.15 | 975,990 | -0.03(-0.05%) |
Aug 28, 2018 | 46.15 | 46.19 | 46.15 | 46.18 | 1,155,040 | +0.00(+0.00%) |
Aug 27, 2018 | 46.20 | 46.22 | 46.17 | 46.18 | 962,972 | -0.04(-0.09%) |
Aug 24, 2018 | 46.24 | 46.25 | 46.21 | 46.22 | 989,848 | -0.07(-0.15%) |
Aug 23, 2018 | 46.25 | 46.29 | 46.25 | 46.29 | 1,062,915 | +0.03(+0.05%) |
Aug 22, 2018 | 46.28 | 46.28 | 46.24 | 46.26 | 1,000,403 | -0.01(-0.02%) |
Aug 21, 2018 | 46.29 | 46.30 | 46.24 | 46.27 | 1,326,349 | +0.02(+0.04%) |
Aug 20, 2018 | 46.24 | 46.26 | 46.24 | 46.25 | 953,569 | +0.03(+0.05%) |
Aug 17, 2018 | 46.23 | 46.25 | 46.21 | 46.23 | 849,389 | +0.00(+0.00%) |
Aug 16, 2018 | 46.25 | 46.25 | 46.20 | 46.23 | 989,855 | +0.03(+0.05%) |
Aug 15, 2018 | 46.21 | 46.24 | 46.20 | 46.20 | 1,142,799 | -0.02(-0.04%) |
Aug 14, 2018 | 46.22 | 46.24 | 46.20 | 46.22 | 977,043 | +0.01(+0.02%) |
Aug 13, 2018 | 46.20 | 46.23 | 46.18 | 46.21 | 930,131 | +0.00(+0.00%) |
Aug 10, 2018 | 46.22 | 46.26 | 46.20 | 46.21 | 1,053,090 | +0.04(+0.09%) |
Aug 09, 2018 | 46.15 | 46.18 | 46.14 | 46.17 | 695,999 | +0.05(+0.11%) |
Aug 08, 2018 | 46.11 | 46.12 | 46.09 | 46.12 | 1,159,553 | -0.01(-0.02%) |
Aug 07, 2018 | 46.14 | 46.14 | 46.11 | 46.13 | 1,040,698 | +0.02(+0.04%) |
Aug 06, 2018 | 46.12 | 46.13 | 46.08 | 46.11 | 963,759 | +0.03(+0.07%) |
Aug 03, 2018 | 46.04 | 46.10 | 46.04 | 46.08 | 870,469 | +0.08(+0.17%) |
Aug 02, 2018 | 46.03 | 46.04 | 45.99 | 46.00 | 1,214,184 | -0.06(-0.13%) |
Aug 01, 2018 | 46.05 | 46.09 | 46.04 | 46.06 | 1,724,168 | -0.12(-0.26%) |
Jul 31, 2018 | 46.15 | 46.18 | 46.12 | 46.18 | 875,460 | +0.06(+0.13%) |
Jul 30, 2018 | 46.08 | 46.13 | 46.06 | 46.12 | 3,172,627 | -0.03(-0.07%) |
Jul 27, 2018 | 46.20 | 46.20 | 46.15 | 46.15 | 844,592 | +0.03(+0.07%) |
Jul 26, 2018 | 46.19 | 46.11 | 46.12 | 1,466,364 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.24 | 46.25 | 46.17 | 46.19 | 1,121,841 | +0.00(+0.00%) |
Jul 24, 2018 | 46.16 | 46.20 | 46.16 | 46.19 | 814,688 | +0.02(+0.05%) |
Jul 23, 2018 | 46.21 | 46.21 | 46.15 | 46.17 | 1,077,677 | -0.14(-0.30%) |
Jul 20, 2018 | 46.35 | 46.36 | 46.29 | 46.31 | 694,791 | -0.08(-0.18%) |
Jul 19, 2018 | 46.36 | 46.40 | 46.35 | 46.39 | 669,689 | +0.06(+0.13%) |
Jul 18, 2018 | 46.34 | 46.37 | 46.32 | 46.33 | 1,365,182 | -0.01(-0.02%) |
Jul 17, 2018 | 46.35 | 46.36 | 46.32 | 46.34 | 1,272,163 | +0.03(+0.07%) |
Jul 16, 2018 | 46.29 | 46.31 | 46.25 | 46.31 | 1,352,718 | -0.02(-0.04%) |
Jul 13, 2018 | 46.33 | 46.34 | 46.30 | 46.32 | 1,105,099 | +0.02(+0.04%) |
Jul 12, 2018 | 46.29 | 46.31 | 46.25 | 46.31 | 874,988 | +0.03(+0.07%) |
Jul 11, 2018 | 46.25 | 46.28 | 46.24 | 46.27 | 1,413,386 | +0.03(+0.07%) |
Jul 10, 2018 | 46.24 | 46.25 | 46.22 | 46.24 | 1,224,102 | -0.03(-0.05%) |
Jul 09, 2018 | 46.23 | 46.27 | 46.22 | 46.26 | 850,369 | +0.03(+0.07%) |
Jul 06, 2018 | 46.25 | 46.26 | 46.23 | 46.23 | 735,873 | +0.00(+0.00%) |
Jul 05, 2018 | 46.19 | 46.25 | 46.17 | 46.23 | 1,003,486 | +0.06(+0.13%) |
Jul 03, 2018 | 46.17 | 46.17 | 46.17 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.21 | 46.22 | 46.15 | 46.16 | 2,022,430 | +0.05(+0.11%) |
Jun 29, 2018 | 46.10 | 46.16 | 46.08 | 46.11 | 1,294,413 | +0.06(+0.13%) |
Jun 28, 2018 | 46.11 | 46.15 | 46.05 | 46.05 | 1,635,439 | -0.10(-0.22%) |
Jun 27, 2018 | 46.14 | 46.16 | 46.07 | 46.15 | 715,875 | +0.09(+0.20%) |
Jun 26, 2018 | 46.06 | 46.08 | 46.03 | 46.06 | 1,099,398 | +0.00(+0.00%) |
Jun 25, 2018 | 46.10 | 46.12 | 46.05 | 46.06 | 1,115,784 | -0.08(-0.16%) |
Jun 22, 2018 | 46.14 | 46.15 | 46.12 | 46.14 | 797,689 | +0.01(+0.02%) |
Jun 21, 2018 | 46.11 | 46.15 | 46.10 | 46.13 | 917,244 | +0.02(+0.04%) |
Jun 20, 2018 | 46.09 | 46.14 | 46.08 | 46.11 | 683,037 | +0.01(+0.02%) |
Jun 19, 2018 | 46.02 | 46.10 | 45.99 | 46.10 | 1,217,760 | +0.17(+0.37%) |
Jun 18, 2018 | 45.94 | 45.98 | 45.93 | 45.94 | 940,649 | -0.01(-0.02%) |
Jun 15, 2018 | 45.96 | 45.84 | 45.94 | 667,685 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.76 | 45.89 | 45.76 | 45.84 | 931,490 | +0.14(+0.31%) |
Jun 13, 2018 | 45.75 | 45.76 | 45.63 | 45.70 | 2,210,996 | +0.05(+0.11%) |
Jun 12, 2018 | 45.63 | 45.67 | 45.63 | 45.65 | 1,022,659 | +0.05(+0.11%) |
Jun 11, 2018 | 45.60 | 45.64 | 45.56 | 45.60 | 1,805,976 | -0.01(-0.02%) |
Jun 08, 2018 | 45.66 | 45.67 | 45.59 | 45.61 | 906,002 | -0.01(-0.02%) |
Jun 07, 2018 | 45.61 | 45.67 | 45.61 | 45.62 | 1,210,826 | +0.01(+0.02%) |
Jun 06, 2018 | 45.70 | 45.72 | 45.58 | 45.61 | 2,056,472 | -0.22(-0.48%) |
Jun 05, 2018 | 45.87 | 45.88 | 45.83 | 45.83 | 1,256,892 | -0.02(-0.04%) |
Jun 04, 2018 | 45.84 | 45.89 | 45.83 | 45.84 | 3,593,926 | +0.02(+0.04%) |