Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 46.09 | 46.12 | 46.08 | 46.10 | 962,058 | +0.03(+0.06%) |
Aug 29, 2018 | 46.07 | 46.08 | 46.03 | 46.07 | 977,792 | -0.03(-0.05%) |
Aug 28, 2018 | 46.07 | 46.11 | 46.06 | 46.09 | 1,157,172 | +0.00(+0.00%) |
Aug 27, 2018 | 46.12 | 46.14 | 46.09 | 46.09 | 964,750 | -0.04(-0.09%) |
Aug 24, 2018 | 46.15 | 46.17 | 46.13 | 46.14 | 991,675 | -0.07(-0.15%) |
Aug 23, 2018 | 46.16 | 46.20 | 46.16 | 46.20 | 1,064,878 | +0.03(+0.05%) |
Aug 22, 2018 | 46.19 | 46.19 | 46.15 | 46.18 | 1,002,249 | -0.01(-0.02%) |
Aug 21, 2018 | 46.20 | 46.21 | 46.15 | 46.19 | 1,328,798 | +0.02(+0.04%) |
Aug 20, 2018 | 46.15 | 46.18 | 46.15 | 46.17 | 955,329 | +0.03(+0.05%) |
Aug 17, 2018 | 46.14 | 46.16 | 46.13 | 46.14 | 850,957 | +0.00(+0.00%) |
Aug 16, 2018 | 46.17 | 46.17 | 46.11 | 46.14 | 991,682 | +0.03(+0.05%) |
Aug 15, 2018 | 46.13 | 46.15 | 46.11 | 46.12 | 1,144,908 | -0.02(-0.04%) |
Aug 14, 2018 | 46.14 | 46.15 | 46.11 | 46.14 | 978,847 | +0.01(+0.02%) |
Aug 13, 2018 | 46.11 | 46.14 | 46.09 | 46.13 | 931,849 | +0.00(+0.00%) |
Aug 10, 2018 | 46.14 | 46.18 | 46.12 | 46.13 | 1,055,034 | +0.04(+0.09%) |
Aug 09, 2018 | 46.07 | 46.09 | 46.06 | 46.09 | 697,284 | +0.05(+0.11%) |
Aug 08, 2018 | 46.03 | 46.03 | 46.01 | 46.03 | 1,161,694 | -0.01(-0.02%) |
Aug 07, 2018 | 46.05 | 46.06 | 46.03 | 46.04 | 1,042,619 | +0.02(+0.04%) |
Aug 06, 2018 | 46.03 | 46.04 | 45.99 | 46.03 | 965,538 | +0.03(+0.07%) |
Aug 03, 2018 | 45.96 | 46.02 | 45.95 | 45.99 | 872,076 | +0.08(+0.17%) |
Aug 02, 2018 | 45.94 | 45.95 | 45.91 | 45.92 | 1,216,426 | -0.06(-0.13%) |
Aug 01, 2018 | 45.97 | 46.00 | 45.96 | 45.98 | 1,727,351 | -0.12(-0.26%) |
Jul 31, 2018 | 46.07 | 46.09 | 46.04 | 46.09 | 877,076 | +0.06(+0.13%) |
Jul 30, 2018 | 45.99 | 46.04 | 45.98 | 46.03 | 3,178,484 | -0.03(-0.07%) |
Jul 27, 2018 | 46.11 | 46.12 | 46.06 | 46.07 | 846,151 | +0.03(+0.07%) |
Jul 26, 2018 | 46.10 | 46.03 | 46.03 | 1,469,071 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.15 | 46.16 | 46.09 | 46.10 | 1,123,911 | +0.00(+0.00%) |
Jul 24, 2018 | 46.08 | 46.12 | 46.08 | 46.10 | 816,192 | +0.02(+0.05%) |
Jul 23, 2018 | 46.13 | 46.13 | 46.07 | 46.08 | 1,079,667 | -0.14(-0.30%) |
Jul 20, 2018 | 46.26 | 46.28 | 46.20 | 46.22 | 696,073 | -0.08(-0.18%) |
Jul 19, 2018 | 46.27 | 46.31 | 46.26 | 46.30 | 670,925 | +0.06(+0.13%) |
Jul 18, 2018 | 46.25 | 46.29 | 46.24 | 46.25 | 1,367,702 | -0.01(-0.02%) |
Jul 17, 2018 | 46.26 | 46.28 | 46.24 | 46.25 | 1,274,511 | +0.03(+0.07%) |
Jul 16, 2018 | 46.20 | 46.23 | 46.16 | 46.22 | 1,355,216 | -0.02(-0.04%) |
Jul 13, 2018 | 46.25 | 46.25 | 46.21 | 46.24 | 1,107,139 | +0.02(+0.04%) |
Jul 12, 2018 | 46.20 | 46.22 | 46.17 | 46.22 | 876,603 | +0.03(+0.07%) |
Jul 11, 2018 | 46.17 | 46.19 | 46.15 | 46.19 | 1,415,995 | +0.03(+0.07%) |
Jul 10, 2018 | 46.15 | 46.17 | 46.14 | 46.15 | 1,226,362 | -0.03(-0.05%) |
Jul 09, 2018 | 46.14 | 46.19 | 46.14 | 46.18 | 851,939 | +0.03(+0.07%) |
Jul 06, 2018 | 46.17 | 46.18 | 46.14 | 46.14 | 737,231 | +0.00(+0.00%) |
Jul 05, 2018 | 46.10 | 46.16 | 46.09 | 46.14 | 1,005,339 | +0.06(+0.13%) |
Jul 03, 2018 | 46.09 | 46.09 | 46.09 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.13 | 46.14 | 46.06 | 46.08 | 2,026,164 | +0.05(+0.11%) |
Jun 29, 2018 | 46.01 | 46.08 | 45.99 | 46.03 | 1,296,803 | +0.06(+0.13%) |
Jun 28, 2018 | 46.03 | 46.06 | 45.96 | 45.97 | 1,638,459 | -0.10(-0.22%) |
Jun 27, 2018 | 46.05 | 46.08 | 45.99 | 46.07 | 717,197 | +0.09(+0.20%) |
Jun 26, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 1,101,428 | +0.00(+0.00%) |
Jun 25, 2018 | 46.01 | 46.04 | 45.97 | 45.98 | 1,117,844 | -0.08(-0.16%) |
Jun 22, 2018 | 46.05 | 46.06 | 46.04 | 46.05 | 799,162 | +0.01(+0.02%) |
Jun 21, 2018 | 46.03 | 46.06 | 46.01 | 46.04 | 918,938 | +0.02(+0.04%) |
Jun 20, 2018 | 46.00 | 46.05 | 45.99 | 46.03 | 684,298 | +0.01(+0.02%) |
Jun 19, 2018 | 45.94 | 46.02 | 45.91 | 46.02 | 1,220,008 | +0.17(+0.37%) |
Jun 18, 2018 | 45.86 | 45.89 | 45.84 | 45.85 | 942,386 | -0.01(-0.02%) |
Jun 15, 2018 | 45.88 | 45.76 | 45.86 | 668,918 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.67 | 45.80 | 45.67 | 45.76 | 933,210 | +0.14(+0.31%) |
Jun 13, 2018 | 45.67 | 45.67 | 45.55 | 45.62 | 2,215,078 | +0.05(+0.11%) |
Jun 12, 2018 | 45.55 | 45.59 | 45.55 | 45.57 | 1,024,547 | +0.05(+0.11%) |
Jun 11, 2018 | 45.51 | 45.56 | 45.48 | 45.51 | 1,809,310 | -0.01(-0.02%) |
Jun 08, 2018 | 45.57 | 45.59 | 45.51 | 45.52 | 907,674 | -0.01(-0.02%) |
Jun 07, 2018 | 45.52 | 45.59 | 45.52 | 45.53 | 1,213,061 | +0.01(+0.02%) |
Jun 06, 2018 | 45.62 | 45.63 | 45.49 | 45.52 | 2,060,268 | -0.22(-0.48%) |
Jun 05, 2018 | 45.78 | 45.79 | 45.74 | 45.74 | 1,259,212 | -0.02(-0.04%) |
Jun 04, 2018 | 45.76 | 45.80 | 45.74 | 45.76 | 3,600,561 | +0.02(+0.04%) |