Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.94 | 45.94 | 45.94 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 46.03 | 46.03 | 46.01 | 46.03 | 931,434 | +0.00(+0.00%) |
Aug 29, 2018 | 46.03 | 46.03 | 46.00 | 46.03 | 884,573 | +0.02(+0.04%) |
Aug 28, 2018 | 46.03 | 46.03 | 46.01 | 46.01 | 1,016,904 | -0.01(-0.03%) |
Aug 27, 2018 | 46.03 | 46.03 | 46.01 | 46.02 | 755,442 | +0.02(+0.05%) |
Aug 24, 2018 | 46.02 | 46.02 | 45.99 | 46.00 | 1,076,233 | -0.01(-0.02%) |
Aug 23, 2018 | 46.00 | 46.01 | 46.00 | 46.01 | 1,067,707 | +0.01(+0.02%) |
Aug 22, 2018 | 46.00 | 46.00 | 45.98 | 46.00 | 895,738 | +0.01(+0.02%) |
Aug 21, 2018 | 46.01 | 46.01 | 45.98 | 45.99 | 2,887,486 | +0.00(+0.00%) |
Aug 20, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 1,206,841 | +0.01(+0.02%) |
Aug 17, 2018 | 45.98 | 45.98 | 45.97 | 45.98 | 690,803 | +0.01(+0.02%) |
Aug 16, 2018 | 45.97 | 45.98 | 45.97 | 45.97 | 1,721,307 | -0.00(-0.01%) |
Aug 15, 2018 | 45.98 | 45.98 | 45.96 | 45.98 | 783,380 | +0.00(+0.01%) |
Aug 14, 2018 | 45.97 | 45.97 | 45.96 | 45.97 | 475,532 | +0.00(+0.00%) |
Aug 13, 2018 | 45.95 | 45.97 | 45.95 | 45.97 | 767,700 | +0.01(+0.02%) |
Aug 10, 2018 | 45.94 | 45.96 | 45.94 | 45.96 | 536,260 | +0.02(+0.04%) |
Aug 09, 2018 | 45.95 | 45.95 | 45.94 | 45.94 | 392,906 | +0.00(+0.00%) |
Aug 08, 2018 | 45.94 | 45.94 | 45.93 | 45.94 | 1,552,656 | +0.01(+0.02%) |
Aug 07, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,853,328 | +0.00(+0.01%) |
Aug 06, 2018 | 45.94 | 45.94 | 45.92 | 45.93 | 892,226 | +0.01(+0.03%) |
Aug 03, 2018 | 45.92 | 45.93 | 45.91 | 45.92 | 626,692 | +0.00(+0.00%) |
Aug 02, 2018 | 45.92 | 45.93 | 45.90 | 45.92 | 554,617 | +0.01(+0.01%) |
Aug 01, 2018 | 45.92 | 45.92 | 45.90 | 45.91 | 508,358 | -0.00(-0.00%) |
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%) |