Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.92 | 45.92 | 45.90 | 45.91 | 563,138 | -0.08(-0.17%) |
Jul 30, 2018 | 45.97 | 46.00 | 45.97 | 45.99 | 615,291 | +0.02(+0.04%) |
Jul 27, 2018 | 45.98 | 45.98 | 45.96 | 45.97 | 490,279 | +0.00(+0.00%) |
Jul 26, 2018 | 45.98 | 45.98 | 45.97 | 45.97 | 1,108,764 | +0.00(+0.00%) |
Jul 25, 2018 | 45.99 | 45.99 | 45.96 | 45.97 | 765,726 | +0.00(+0.01%) |
Jul 24, 2018 | 45.97 | 45.97 | 45.96 | 45.97 | 748,555 | +0.01(+0.03%) |
Jul 23, 2018 | 45.97 | 45.97 | 45.95 | 45.95 | 564,704 | +0.00(+0.00%) |
Jul 20, 2018 | 45.95 | 45.96 | 45.94 | 45.95 | 928,832 | +0.01(+0.02%) |
Jul 19, 2018 | 45.95 | 45.96 | 45.94 | 45.94 | 329,722 | +0.00(+0.00%) |
Jul 18, 2018 | 45.94 | 45.95 | 45.93 | 45.94 | 469,652 | +0.01(+0.02%) |
Jul 17, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 519,354 | +0.01(+0.02%) |
Jul 16, 2018 | 45.93 | 45.94 | 45.91 | 45.93 | 502,497 | +0.02(+0.04%) |
Jul 13, 2018 | 45.93 | 45.93 | 45.91 | 45.91 | 313,831 | -0.01(-0.02%) |
Jul 12, 2018 | 45.91 | 45.93 | 45.91 | 45.92 | 911,608 | +0.00(+0.00%) |
Jul 11, 2018 | 45.92 | 45.93 | 45.90 | 45.92 | 437,650 | +0.01(+0.03%) |
Jul 10, 2018 | 45.91 | 45.91 | 45.90 | 45.90 | 319,894 | +0.00(+0.01%) |
Jul 09, 2018 | 45.89 | 45.90 | 45.89 | 45.90 | 409,836 | +0.00(+0.01%) |
Jul 06, 2018 | 45.89 | 45.90 | 45.88 | 45.89 | 272,199 | +0.01(+0.03%) |
Jul 05, 2018 | 45.90 | 45.90 | 45.87 | 45.88 | 431,793 | +0.00(+0.00%) |
Jul 03, 2018 | 45.88 | 45.88 | 45.88 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 45.88 | 45.88 | 45.85 | 45.88 | 2,248,083 | +0.01(+0.02%) |
Jun 29, 2018 | 45.86 | 45.87 | 599,782 | -0.06(-0.14%) | ||
Jun 28, 2018 | 45.96 | 45.96 | 45.94 | 45.94 | 376,204 | +0.00(+0.00%) |
Jun 27, 2018 | 45.94 | 45.95 | 45.92 | 45.94 | 1,156,346 | +0.01(+0.02%) |
Jun 26, 2018 | 45.94 | 45.94 | 45.93 | 45.93 | 327,706 | -0.00(-0.01%) |
Jun 25, 2018 | 45.92 | 45.96 | 45.92 | 45.93 | 534,726 | +0.00(+0.01%) |
Jun 22, 2018 | 45.94 | 45.95 | 45.92 | 45.93 | 586,566 | +0.00(+0.00%) |
Jun 21, 2018 | 45.93 | 45.94 | 45.92 | 45.93 | 978,180 | +0.01(+0.02%) |
Jun 20, 2018 | 45.91 | 45.93 | 45.91 | 45.92 | 310,404 | +0.00(+0.00%) |
Jun 19, 2018 | 45.93 | 45.93 | 45.91 | 45.92 | 289,567 | +0.01(+0.02%) |
Jun 18, 2018 | 45.93 | 45.93 | 45.91 | 45.91 | 401,894 | -0.01(-0.02%) |
Jun 15, 2018 | 45.91 | 45.91 | 45.92 | 275,737 | +0.01(+0.02%) | |
Jun 14, 2018 | 45.92 | 45.92 | 45.90 | 45.91 | 670,660 | +0.01(+0.02%) |
Jun 13, 2018 | 45.91 | 45.92 | 45.90 | 45.90 | 195,002 | +0.00(+0.00%) |
Jun 12, 2018 | 45.90 | 45.92 | 45.90 | 45.90 | 638,608 | -0.01(-0.02%) |
Jun 11, 2018 | 45.93 | 45.93 | 45.90 | 45.91 | 442,009 | +0.01(+0.02%) |
Jun 08, 2018 | 45.93 | 45.93 | 45.90 | 45.90 | 1,263,239 | -0.01(-0.02%) |
Jun 07, 2018 | 45.90 | 45.91 | 45.89 | 45.91 | 370,179 | +0.01(+0.02%) |
Jun 06, 2018 | 45.92 | 45.88 | 45.90 | 472,117 | -0.00(-0.01%) | |
Jun 05, 2018 | 45.91 | 45.92 | 45.88 | 45.90 | 320,429 | +0.01(+0.03%) |
Jun 04, 2018 | 45.90 | 45.90 | 45.88 | 45.89 | 188,737 | +0.00(+0.00%) |
Jun 01, 2018 | 45.90 | 45.90 | 45.87 | 45.89 | 420,937 | -0.01(-0.02%) |
May 31, 2018 | 45.91 | 45.93 | 45.88 | 45.90 | 307,800 | -0.07(-0.16%) |
May 30, 2018 | 45.97 | 45.98 | 45.94 | 45.97 | 279,874 | +0.01(+0.02%) |
May 29, 2018 | 45.99 | 46.00 | 45.96 | 45.96 | 205,802 | +0.00(+0.01%) |
May 25, 2018 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 45.97 | 45.97 | 45.94 | 45.95 | 398,873 | +0.02(+0.04%) |
May 23, 2018 | 45.96 | 45.96 | 45.92 | 45.94 | 352,427 | +0.00(+0.00%) |
May 22, 2018 | 45.95 | 45.97 | 45.92 | 45.94 | 489,242 | +0.00(+0.00%) |
May 21, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 359,181 | +0.01(+0.02%) |
May 18, 2018 | 45.94 | 45.94 | 45.91 | 45.93 | 222,504 | +0.01(+0.02%) |
May 17, 2018 | 45.91 | 45.94 | 45.91 | 45.92 | 290,848 | -0.00(-0.01%) |
May 16, 2018 | 45.94 | 45.94 | 45.90 | 45.92 | 293,576 | +0.01(+0.03%) |
May 15, 2018 | 45.94 | 45.94 | 45.91 | 45.91 | 312,854 | +0.01(+0.02%) |
May 14, 2018 | 45.93 | 45.93 | 45.90 | 45.90 | 385,957 | +0.00(+0.00%) |
May 11, 2018 | 45.92 | 45.93 | 45.89 | 45.90 | 342,146 | -0.01(-0.02%) |
May 10, 2018 | 45.92 | 45.92 | 45.88 | 45.91 | 596,913 | +0.02(+0.04%) |
May 09, 2018 | 45.91 | 45.92 | 45.89 | 45.89 | 324,468 | +0.00(+0.00%) |
May 08, 2018 | 45.91 | 45.91 | 45.88 | 45.89 | 241,117 | +0.02(+0.04%) |
May 07, 2018 | 45.89 | 45.89 | 45.87 | 45.87 | 167,734 | +0.01(+0.02%) |
May 04, 2018 | 45.90 | 45.90 | 45.86 | 45.86 | 149,167 | -0.01(-0.02%) |
May 03, 2018 | 45.88 | 45.89 | 45.86 | 45.87 | 199,914 | +0.02(+0.04%) |
May 02, 2018 | 45.87 | 45.88 | 45.83 | 45.85 | 188,926 | +0.00(+0.00%) |