Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 50.21 | 50.22 | 50.19 | 50.22 | 507,346 | +0.01(+0.01%) |
Aug 29, 2018 | 50.20 | 50.21 | 50.18 | 50.21 | 724,235 | +0.02(+0.03%) |
Aug 28, 2018 | 50.19 | 50.20 | 50.18 | 50.20 | 921,277 | +0.02(+0.03%) |
Aug 27, 2018 | 50.18 | 50.20 | 50.17 | 50.18 | 646,120 | +0.00(+0.00%) |
Aug 24, 2018 | 50.20 | 50.20 | 50.18 | 50.18 | 367,200 | -0.02(-0.03%) |
Aug 23, 2018 | 50.19 | 50.20 | 50.17 | 50.20 | 518,894 | +0.02(+0.03%) |
Aug 22, 2018 | 50.18 | 50.19 | 50.16 | 50.18 | 738,286 | +0.00(+0.00%) |
Aug 21, 2018 | 50.18 | 50.19 | 50.17 | 50.18 | 406,039 | +0.00(+0.00%) |
Aug 20, 2018 | 50.17 | 50.18 | 50.16 | 50.18 | 516,436 | +0.02(+0.03%) |
Aug 17, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 566,800 | +0.01(+0.01%) |
Aug 16, 2018 | 50.15 | 50.16 | 50.14 | 50.16 | 586,846 | +0.02(+0.04%) |
Aug 15, 2018 | 50.15 | 50.15 | 50.13 | 50.14 | 545,800 | +0.00(+0.00%) |
Aug 14, 2018 | 50.13 | 50.15 | 50.13 | 50.14 | 520,813 | +0.02(+0.04%) |
Aug 13, 2018 | 50.12 | 50.13 | 50.11 | 50.12 | 413,197 | +0.01(+0.02%) |
Aug 10, 2018 | 50.11 | 50.12 | 50.10 | 50.11 | 633,700 | +0.00(+0.00%) |
Aug 09, 2018 | 50.12 | 50.12 | 50.11 | 50.11 | 493,923 | +0.00(+0.00%) |
Aug 08, 2018 | 50.12 | 50.12 | 50.10 | 50.11 | 574,634 | -0.01(-0.02%) |
Aug 07, 2018 | 50.13 | 50.13 | 50.09 | 50.12 | 3,355,415 | +0.01(+0.02%) |
Aug 06, 2018 | 50.11 | 50.12 | 50.10 | 50.11 | 498,985 | +0.02(+0.04%) |
Aug 03, 2018 | 50.09 | 50.11 | 50.09 | 50.09 | 1,424,500 | +0.00(+0.00%) |
Aug 02, 2018 | 50.11 | 50.11 | 50.08 | 50.09 | 796,409 | -0.01(-0.02%) |
Aug 01, 2018 | 50.10 | 50.10 | 50.08 | 50.10 | 706,756 | -0.08(-0.16%) |
Jul 31, 2018 | 50.19 | 50.19 | 50.17 | 50.18 | 662,939 | +0.01(+0.02%) |
Jul 30, 2018 | 50.17 | 50.17 | 50.15 | 50.17 | 351,276 | +0.02(+0.04%) |
Jul 27, 2018 | 50.15 | 50.16 | 50.14 | 50.15 | 595,200 | +0.00(+0.00%) |
Jul 26, 2018 | 50.14 | 50.15 | 50.14 | 50.15 | 1,365,662 | +0.00(+0.00%) |
Jul 25, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 518,034 | +0.03(+0.06%) |
Jul 24, 2018 | 50.14 | 50.14 | 50.12 | 50.12 | 690,073 | -0.01(-0.02%) |
Jul 23, 2018 | 50.14 | 50.14 | 50.11 | 50.13 | 1,209,607 | +0.00(+0.00%) |
Jul 20, 2018 | 50.12 | 50.13 | 50.11 | 50.13 | 711,592 | +0.01(+0.02%) |
Jul 19, 2018 | 50.11 | 50.12 | 50.10 | 50.12 | 569,964 | +0.02(+0.04%) |
Jul 18, 2018 | 50.12 | 50.12 | 50.10 | 50.10 | 2,249,019 | -0.01(-0.02%) |
Jul 17, 2018 | 50.14 | 50.15 | 50.09 | 50.11 | 10,518,392 | -0.01(-0.02%) |
Jul 16, 2018 | 50.11 | 50.14 | 50.11 | 50.12 | 573,234 | +0.02(+0.04%) |
Jul 13, 2018 | 50.12 | 50.12 | 50.10 | 50.10 | 2,193,096 | -0.02(-0.04%) |
Jul 12, 2018 | 50.12 | 50.13 | 50.12 | 50.12 | 1,156,912 | +0.00(+0.00%) |
Jul 11, 2018 | 50.12 | 50.12 | 50.10 | 50.12 | 1,325,695 | +0.00(+0.00%) |
Jul 10, 2018 | 50.10 | 50.12 | 50.10 | 50.12 | 8,087,408 | +0.01(+0.02%) |
Jul 09, 2018 | 50.12 | 50.12 | 50.09 | 50.11 | 2,992,851 | +0.01(+0.02%) |
Jul 06, 2018 | 50.08 | 50.11 | 50.08 | 50.10 | 377,484 | +0.02(+0.04%) |
Jul 05, 2018 | 50.08 | 50.10 | 50.06 | 50.08 | 1,352,406 | -0.02(-0.04%) |
Jul 03, 2018 | 50.10 | 50.10 | 50.10 | 0 | +0.05(+0.10%) | |
Jul 02, 2018 | 50.06 | 50.09 | 50.05 | 50.05 | 406,338 | -0.12(-0.24%) |
Jun 29, 2018 | 50.17 | 50.17 | 429,566 | +0.01(+0.02%) | ||
Jun 28, 2018 | 50.16 | 50.18 | 50.15 | 50.16 | 309,082 | -0.01(-0.01%) |
Jun 27, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 277,248 | +0.01(+0.02%) |
Jun 26, 2018 | 50.14 | 50.16 | 50.13 | 50.16 | 438,448 | +0.01(+0.01%) |
Jun 25, 2018 | 50.15 | 50.15 | 50.13 | 50.15 | 317,708 | +0.02(+0.04%) |
Jun 22, 2018 | 50.15 | 50.17 | 50.12 | 50.13 | 443,605 | -0.03(-0.06%) |
Jun 21, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 543,962 | +0.01(+0.02%) |
Jun 20, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 1,022,985 | +0.02(+0.03%) |
Jun 19, 2018 | 50.12 | 50.14 | 50.11 | 50.13 | 359,568 | +0.02(+0.03%) |
Jun 18, 2018 | 50.11 | 50.12 | 50.09 | 50.12 | 1,040,133 | +0.02(+0.04%) |
Jun 15, 2018 | 50.10 | 50.10 | 50.10 | 571,950 | +0.00(+0.00%) | |
Jun 14, 2018 | 50.12 | 50.12 | 50.09 | 50.10 | 756,928 | -0.01(-0.02%) |
Jun 13, 2018 | 50.12 | 50.13 | 50.10 | 50.11 | 625,225 | +0.00(+0.00%) |
Jun 12, 2018 | 50.09 | 50.11 | 50.09 | 50.11 | 470,312 | +0.01(+0.01%) |
Jun 11, 2018 | 50.09 | 50.11 | 50.09 | 50.10 | 1,328,323 | +0.00(+0.01%) |
Jun 08, 2018 | 50.11 | 50.13 | 50.07 | 50.10 | 1,488,401 | -0.02(-0.04%) |
Jun 07, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 452,867 | +0.01(+0.02%) |
Jun 06, 2018 | 50.12 | 50.11 | 598,523 | +0.01(+0.02%) | ||
Jun 05, 2018 | 50.10 | 50.12 | 50.10 | 50.10 | 2,908,003 | +0.01(+0.02%) |
Jun 04, 2018 | 50.09 | 50.10 | 50.09 | 50.09 | 450,360 | +0.01(+0.02%) |