Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.07 | 46.09 | 46.04 | 46.09 | 877,082 | +0.06(+0.13%) |
Jul 30, 2018 | 45.99 | 46.04 | 45.98 | 46.03 | 3,178,505 | -0.03(-0.07%) |
Jul 27, 2018 | 46.11 | 46.12 | 46.06 | 46.07 | 846,157 | +0.03(+0.07%) |
Jul 26, 2018 | 46.10 | 46.03 | 46.03 | 1,469,081 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.15 | 46.16 | 46.08 | 46.10 | 1,123,919 | +0.00(+0.00%) |
Jul 24, 2018 | 46.08 | 46.12 | 46.08 | 46.10 | 816,198 | +0.02(+0.05%) |
Jul 23, 2018 | 46.13 | 46.13 | 46.07 | 46.08 | 1,079,674 | -0.14(-0.30%) |
Jul 20, 2018 | 46.26 | 46.28 | 46.20 | 46.22 | 696,078 | -0.08(-0.18%) |
Jul 19, 2018 | 46.27 | 46.31 | 46.26 | 46.30 | 670,929 | +0.06(+0.13%) |
Jul 18, 2018 | 46.25 | 46.29 | 46.24 | 46.24 | 1,367,711 | -0.01(-0.02%) |
Jul 17, 2018 | 46.26 | 46.28 | 46.24 | 46.25 | 1,274,519 | +0.03(+0.07%) |
Jul 16, 2018 | 46.20 | 46.23 | 46.16 | 46.22 | 1,355,224 | -0.02(-0.04%) |
Jul 13, 2018 | 46.24 | 46.25 | 46.21 | 46.24 | 1,107,147 | +0.02(+0.04%) |
Jul 12, 2018 | 46.20 | 46.22 | 46.16 | 46.22 | 876,609 | +0.03(+0.07%) |
Jul 11, 2018 | 46.17 | 46.19 | 46.15 | 46.19 | 1,416,004 | +0.03(+0.07%) |
Jul 10, 2018 | 46.15 | 46.17 | 46.14 | 46.15 | 1,226,370 | -0.03(-0.05%) |
Jul 09, 2018 | 46.14 | 46.19 | 46.14 | 46.18 | 851,944 | +0.03(+0.07%) |
Jul 06, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 737,236 | +0.00(+0.00%) |
Jul 05, 2018 | 46.10 | 46.16 | 46.08 | 46.14 | 1,005,345 | +0.06(+0.13%) |
Jul 03, 2018 | 46.08 | 46.08 | 46.08 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.13 | 46.14 | 46.06 | 46.08 | 2,026,177 | +0.05(+0.11%) |
Jun 29, 2018 | 46.01 | 46.08 | 45.99 | 46.03 | 1,296,811 | +0.06(+0.13%) |
Jun 28, 2018 | 46.03 | 46.06 | 45.96 | 45.97 | 1,638,469 | -0.10(-0.22%) |
Jun 27, 2018 | 46.05 | 46.08 | 45.99 | 46.07 | 717,201 | +0.09(+0.20%) |
Jun 26, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 1,101,435 | +0.00(+0.00%) |
Jun 25, 2018 | 46.01 | 46.04 | 45.97 | 45.98 | 1,117,851 | -0.08(-0.16%) |
Jun 22, 2018 | 46.05 | 46.06 | 46.04 | 46.05 | 799,167 | +0.01(+0.02%) |
Jun 21, 2018 | 46.03 | 46.06 | 46.01 | 46.04 | 918,944 | +0.02(+0.04%) |
Jun 20, 2018 | 46.00 | 46.05 | 45.99 | 46.03 | 684,302 | +0.01(+0.02%) |
Jun 19, 2018 | 45.94 | 46.02 | 45.91 | 46.02 | 1,220,016 | +0.17(+0.37%) |
Jun 18, 2018 | 45.86 | 45.89 | 45.84 | 45.85 | 942,392 | -0.01(-0.02%) |
Jun 15, 2018 | 45.88 | 45.76 | 45.86 | 668,922 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.67 | 45.80 | 45.67 | 45.76 | 933,216 | +0.14(+0.31%) |
Jun 13, 2018 | 45.67 | 45.67 | 45.55 | 45.62 | 2,215,092 | +0.05(+0.11%) |
Jun 12, 2018 | 45.55 | 45.59 | 45.55 | 45.56 | 1,024,554 | +0.05(+0.11%) |
Jun 11, 2018 | 45.51 | 45.56 | 45.48 | 45.51 | 1,809,321 | -0.01(-0.02%) |
Jun 08, 2018 | 45.57 | 45.59 | 45.51 | 45.52 | 907,680 | -0.01(-0.02%) |
Jun 07, 2018 | 45.52 | 45.59 | 45.52 | 45.53 | 1,213,069 | +0.01(+0.02%) |
Jun 06, 2018 | 45.62 | 45.63 | 45.49 | 45.52 | 2,060,282 | -0.22(-0.48%) |
Jun 05, 2018 | 45.78 | 45.79 | 45.74 | 45.74 | 1,259,221 | -0.02(-0.04%) |
Jun 04, 2018 | 45.76 | 45.80 | 45.74 | 45.76 | 3,600,584 | +0.02(+0.04%) |
Jun 01, 2018 | 45.78 | 45.83 | 45.73 | 45.74 | 1,138,906 | -0.01(-0.02%) |
May 31, 2018 | 45.78 | 45.80 | 45.71 | 45.75 | 8,515,887 | -0.01(-0.02%) |
May 30, 2018 | 45.74 | 45.78 | 45.67 | 45.76 | 1,161,204 | +0.08(+0.17%) |
May 29, 2018 | 45.71 | 45.73 | 45.58 | 45.69 | 10,258,757 | -0.10(-0.22%) |
May 25, 2018 | 45.79 | 45.79 | 45.79 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 45.77 | 45.80 | 45.74 | 45.75 | 1,075,406 | +0.00(+0.00%) |
May 23, 2018 | 45.71 | 45.76 | 45.69 | 45.75 | 1,151,063 | +0.09(+0.20%) |
May 22, 2018 | 45.68 | 45.69 | 45.66 | 45.66 | 894,134 | -0.03(-0.07%) |
May 21, 2018 | 45.69 | 45.70 | 45.65 | 45.69 | 1,571,262 | +0.02(+0.04%) |
May 18, 2018 | 45.61 | 45.69 | 45.60 | 45.68 | 794,471 | +0.03(+0.06%) |
May 17, 2018 | 45.68 | 45.69 | 45.63 | 45.65 | 776,738 | -0.04(-0.09%) |
May 16, 2018 | 45.71 | 45.73 | 45.68 | 45.69 | 1,066,548 | +0.00(+0.00%) |
May 15, 2018 | 45.73 | 45.74 | 45.67 | 45.69 | 1,553,457 | -0.09(-0.20%) |
May 14, 2018 | 45.82 | 45.82 | 45.76 | 45.79 | 1,524,340 | -0.07(-0.15%) |
May 11, 2018 | 45.85 | 45.89 | 45.84 | 45.85 | 958,933 | +0.00(+0.00%) |
May 10, 2018 | 45.87 | 45.88 | 45.83 | 45.85 | 1,121,526 | -0.01(-0.02%) |
May 09, 2018 | 45.84 | 45.86 | 45.82 | 45.86 | 1,282,214 | +0.02(+0.04%) |
May 08, 2018 | 45.87 | 45.88 | 45.82 | 45.84 | 1,139,760 | -0.09(-0.20%) |
May 07, 2018 | 45.94 | 45.95 | 45.92 | 45.94 | 915,265 | +0.03(+0.07%) |
May 04, 2018 | 45.91 | 45.92 | 45.89 | 45.90 | 688,896 | -0.03(-0.05%) |
May 03, 2018 | 45.88 | 45.94 | 45.86 | 45.93 | 846,299 | +0.08(+0.18%) |
May 02, 2018 | 45.84 | 45.87 | 45.82 | 45.84 | 1,118,522 | -0.03(-0.07%) |