Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.23 | 45.23 | 45.23 | 0 | -0.27(-0.59%) | |
Aug 30, 2018 | 45.50 | 45.50 | 45.50 | 45.50 | 573 | -0.30(-0.65%) |
Aug 29, 2018 | 45.84 | 45.84 | 45.66 | 45.80 | 2,724 | +0.07(+0.16%) |
Aug 28, 2018 | 45.76 | 45.76 | 45.57 | 45.72 | 3,334 | +0.28(+0.62%) |
Aug 27, 2018 | 45.44 | 45.44 | 45.44 | 45.44 | 220 | +0.30(+0.67%) |
Aug 24, 2018 | 45.40 | 45.40 | 45.13 | 45.14 | 1,117 | -0.01(-0.02%) |
Aug 23, 2018 | 45.15 | 45.15 | 45.15 | 45.15 | 248 | -0.29(-0.63%) |
Aug 22, 2018 | 45.43 | 45.43 | 45.43 | 45.43 | 293 | +0.10(+0.23%) |
Aug 21, 2018 | 45.33 | 45.33 | 45.33 | 45.33 | 562 | +0.37(+0.81%) |
Aug 20, 2018 | 44.96 | 44.96 | 44.96 | 44.96 | 436 | +0.33(+0.73%) |
Aug 17, 2018 | 44.64 | 44.64 | 44.64 | 44.64 | 446 | +0.02(+0.05%) |
Aug 16, 2018 | 44.62 | 44.62 | 44.62 | 44.62 | 293 | +0.40(+0.91%) |
Aug 15, 2018 | 44.22 | 44.22 | 44.22 | 44.22 | 371 | -0.39(-0.87%) |
Aug 14, 2018 | 44.60 | 44.60 | 44.60 | 44.60 | 420 | +0.05(+0.12%) |
Aug 13, 2018 | 44.76 | 44.76 | 44.47 | 44.55 | 1,577 | -0.18(-0.41%) |
Aug 10, 2018 | 44.82 | 44.82 | 44.67 | 44.73 | 1,452 | -0.78(-1.71%) |
Aug 09, 2018 | 45.51 | 45.51 | 45.51 | 262 | +0.00(+0.00%) | |
Aug 08, 2018 | 45.48 | 45.51 | 45.32 | 45.51 | 4,025 | +0.11(+0.23%) |
Aug 07, 2018 | 45.44 | 45.51 | 45.41 | 45.41 | 1,269 | +0.18(+0.39%) |
Aug 06, 2018 | 45.28 | 45.28 | 45.22 | 45.23 | 965 | -0.16(-0.35%) |
Aug 03, 2018 | 45.34 | 45.39 | 45.25 | 45.39 | 1,452 | +0.06(+0.14%) |
Aug 02, 2018 | 45.15 | 45.32 | 45.15 | 45.32 | 554 | -0.02(-0.04%) |
Aug 01, 2018 | 45.34 | 45.34 | 45.33 | 45.34 | 1,767 | -0.43(-0.94%) |
Jul 31, 2018 | 45.73 | 45.80 | 45.71 | 45.77 | 1,001 | +0.14(+0.31%) |
Jul 30, 2018 | 45.54 | 45.63 | 45.54 | 45.63 | 969 | +0.14(+0.30%) |
Jul 27, 2018 | 45.55 | 45.58 | 45.36 | 45.49 | 18,885 | +0.09(+0.20%) |
Jul 26, 2018 | 45.70 | 45.70 | 45.41 | 45.41 | 642 | -0.08(-0.18%) |
Jul 25, 2018 | 45.56 | 45.56 | 45.39 | 45.49 | 2,352 | +0.36(+0.80%) |
Jul 24, 2018 | 45.43 | 45.43 | 42.48 | 45.13 | 1,888 | -0.13(-0.28%) |
Jul 23, 2018 | 45.07 | 45.25 | 45.02 | 45.25 | 9,341 | -0.01(-0.02%) |
Jul 20, 2018 | 45.27 | 45.28 | 45.26 | 45.26 | 1,240 | +0.22(+0.49%) |
Jul 19, 2018 | 44.97 | 45.05 | 44.70 | 45.04 | 2,334 | -0.24(-0.53%) |
Jul 18, 2018 | 45.26 | 45.32 | 44.96 | 45.28 | 12,154 | -0.13(-0.28%) |
Jul 17, 2018 | 45.21 | 45.41 | 45.08 | 45.41 | 1,863 | +0.29(+0.65%) |
Jul 16, 2018 | 45.33 | 45.33 | 45.11 | 45.11 | 2,089 | -0.02(-0.05%) |
Jul 13, 2018 | 45.14 | 45.14 | 45.14 | 45.14 | 298 | +0.03(+0.06%) |
Jul 12, 2018 | 45.00 | 45.11 | 45.00 | 45.11 | 1,496 | +0.33(+0.73%) |
Jul 11, 2018 | 45.03 | 45.03 | 44.78 | 44.78 | 464 | -0.61(-1.34%) |
Jul 10, 2018 | 45.40 | 45.40 | 45.39 | 45.39 | 924 | -0.09(-0.19%) |
Jul 09, 2018 | 45.48 | 45.48 | 45.48 | 45.48 | 436 | +0.16(+0.36%) |
Jul 06, 2018 | 45.17 | 45.32 | 45.16 | 45.32 | 2,731 | +0.32(+0.72%) |
Jul 05, 2018 | 44.98 | 44.99 | 44.86 | 44.99 | 2,927 | +0.36(+0.80%) |
Jul 03, 2018 | 44.64 | 44.64 | 44.64 | 0 | +0.14(+0.32%) | |
Jul 02, 2018 | 44.31 | 44.49 | 44.23 | 44.49 | 3,556 | -0.41(-0.92%) |
Jun 29, 2018 | 44.81 | 44.95 | 44.80 | 44.90 | 114,175 | +0.48(+1.09%) |
Jun 28, 2018 | 44.51 | 44.51 | 44.37 | 44.42 | 59,161 | -0.14(-0.32%) |
Jun 27, 2018 | 44.77 | 44.77 | 44.49 | 44.56 | 44,239 | -0.13(-0.30%) |
Jun 26, 2018 | 45.03 | 45.07 | 44.70 | 44.70 | 33,711 | -0.22(-0.50%) |
Jun 25, 2018 | 45.09 | 45.09 | 44.78 | 44.92 | 123,962 | -0.65(-1.43%) |
Jun 22, 2018 | 45.36 | 45.58 | 45.32 | 45.58 | 30,329 | +0.54(+1.19%) |
Jun 21, 2018 | 45.06 | 45.10 | 44.84 | 45.04 | 9,377 | -0.10(-0.23%) |
Jun 20, 2018 | 45.20 | 45.31 | 45.13 | 45.14 | 3,077 | -0.08(-0.17%) |
Jun 19, 2018 | 45.03 | 45.26 | 45.03 | 45.22 | 2,968 | -0.25(-0.55%) |
Jun 18, 2018 | 45.54 | 45.54 | 45.47 | 45.47 | 715 | -0.40(-0.87%) |
Jun 15, 2018 | 45.86 | 45.64 | 45.86 | 2,830 | -0.31(-0.67%) | |
Jun 13, 2018 | 46.17 | 46.17 | 46.17 | 68 | +0.06(+0.13%) | |
Jun 12, 2018 | 46.11 | 46.12 | 46.11 | 46.11 | 1,469 | -0.26(-0.55%) |
Jun 11, 2018 | 46.25 | 46.40 | 46.16 | 46.37 | 2,449 | +0.28(+0.62%) |
Jun 08, 2018 | 45.98 | 46.08 | 45.85 | 46.08 | 3,308 | +0.04(+0.10%) |
Jun 07, 2018 | 46.18 | 46.18 | 46.02 | 46.04 | 17,926 | -0.15(-0.32%) |
Jun 06, 2018 | 45.99 | 46.19 | 45.91 | 46.19 | 3,507 | +0.41(+0.90%) |
Jun 05, 2018 | 45.65 | 45.88 | 45.65 | 45.78 | 4,043 | -0.03(-0.06%) |