Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2018 | 46.10 | 46.10 | 46.08 | 46.09 | 419,076 | -0.01(-0.02%) |
May 31, 2018 | 46.11 | 46.13 | 46.08 | 46.10 | 306,438 | -0.07(-0.16%) |
May 30, 2018 | 46.18 | 46.19 | 46.15 | 46.18 | 278,636 | +0.01(+0.02%) |
May 29, 2018 | 46.19 | 46.20 | 46.17 | 46.17 | 204,892 | +0.00(+0.01%) |
May 25, 2018 | 46.16 | 46.16 | 46.16 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 46.18 | 46.18 | 46.15 | 46.16 | 397,109 | +0.02(+0.04%) |
May 23, 2018 | 46.17 | 46.17 | 46.12 | 46.14 | 350,869 | +0.00(+0.00%) |
May 22, 2018 | 46.16 | 46.18 | 46.12 | 46.14 | 487,079 | +0.00(+0.00%) |
May 21, 2018 | 46.15 | 46.15 | 46.12 | 46.14 | 357,593 | +0.01(+0.02%) |
May 18, 2018 | 46.15 | 46.15 | 46.11 | 46.13 | 221,520 | +0.01(+0.02%) |
May 17, 2018 | 46.11 | 46.14 | 46.11 | 46.12 | 289,562 | -0.00(-0.01%) |
May 16, 2018 | 46.14 | 46.14 | 46.10 | 46.13 | 292,278 | +0.01(+0.03%) |
May 15, 2018 | 46.14 | 46.14 | 46.11 | 46.11 | 311,471 | +0.01(+0.02%) |
May 14, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 384,250 | +0.00(+0.00%) |
May 11, 2018 | 46.12 | 46.13 | 46.09 | 46.10 | 340,633 | -0.01(-0.02%) |
May 10, 2018 | 46.12 | 46.12 | 46.08 | 46.11 | 594,273 | +0.02(+0.04%) |
May 09, 2018 | 46.11 | 46.12 | 46.09 | 46.09 | 323,034 | +0.00(+0.00%) |
May 08, 2018 | 46.11 | 46.11 | 46.08 | 46.09 | 240,050 | +0.02(+0.04%) |
May 07, 2018 | 46.09 | 46.09 | 46.08 | 46.08 | 166,992 | +0.01(+0.02%) |
May 04, 2018 | 46.10 | 46.10 | 46.07 | 46.07 | 148,507 | -0.01(-0.02%) |
May 03, 2018 | 46.08 | 46.09 | 46.07 | 46.08 | 199,030 | +0.02(+0.04%) |
May 02, 2018 | 46.07 | 46.08 | 46.03 | 46.06 | 188,090 | +0.00(+0.00%) |