Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 963,966 | +0.03(+0.06%) |
Aug 29, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 979,731 | -0.03(-0.05%) |
Aug 28, 2018 | 45.98 | 46.02 | 45.97 | 46.00 | 1,159,466 | +0.00(+0.00%) |
Aug 27, 2018 | 46.03 | 46.04 | 45.99 | 46.00 | 966,663 | -0.04(-0.09%) |
Aug 24, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 993,642 | -0.07(-0.15%) |
Aug 23, 2018 | 46.07 | 46.11 | 46.07 | 46.11 | 1,066,989 | +0.03(+0.05%) |
Aug 22, 2018 | 46.10 | 46.10 | 46.06 | 46.09 | 1,004,237 | -0.01(-0.02%) |
Aug 21, 2018 | 46.11 | 46.12 | 46.06 | 46.09 | 1,331,433 | +0.02(+0.04%) |
Aug 20, 2018 | 46.06 | 46.09 | 46.06 | 46.08 | 957,224 | +0.03(+0.05%) |
Aug 17, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 852,644 | +0.00(+0.00%) |
Aug 16, 2018 | 46.08 | 46.08 | 46.02 | 46.05 | 993,649 | +0.03(+0.05%) |
Aug 15, 2018 | 46.04 | 46.06 | 46.02 | 46.03 | 1,147,178 | -0.02(-0.04%) |
Aug 14, 2018 | 46.04 | 46.06 | 46.02 | 46.04 | 980,788 | +0.01(+0.02%) |
Aug 13, 2018 | 46.02 | 46.05 | 46.00 | 46.04 | 933,696 | +0.00(+0.00%) |
Aug 10, 2018 | 46.04 | 46.09 | 46.03 | 46.04 | 1,057,126 | +0.04(+0.09%) |
Aug 09, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 698,666 | +0.05(+0.11%) |
Aug 08, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,163,997 | -0.01(-0.02%) |
Aug 07, 2018 | 45.96 | 45.96 | 45.94 | 45.95 | 1,044,686 | +0.02(+0.04%) |
Aug 06, 2018 | 45.94 | 45.95 | 45.90 | 45.94 | 967,453 | +0.03(+0.07%) |
Aug 03, 2018 | 45.87 | 45.93 | 45.86 | 45.90 | 873,805 | +0.08(+0.17%) |
Aug 02, 2018 | 45.85 | 45.86 | 45.82 | 45.83 | 1,218,838 | -0.06(-0.13%) |
Aug 01, 2018 | 45.88 | 45.91 | 45.87 | 45.88 | 1,730,776 | -0.12(-0.26%) |
Jul 31, 2018 | 45.98 | 46.00 | 45.95 | 46.00 | 878,815 | +0.06(+0.13%) |
Jul 30, 2018 | 45.90 | 45.95 | 45.88 | 45.94 | 3,184,786 | -0.03(-0.07%) |
Jul 27, 2018 | 46.02 | 46.03 | 45.97 | 45.98 | 847,829 | +0.03(+0.07%) |
Jul 26, 2018 | 46.01 | 45.94 | 45.94 | 1,471,984 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.06 | 46.07 | 45.99 | 46.01 | 1,126,140 | +0.00(+0.00%) |
Jul 24, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 817,811 | +0.02(+0.05%) |
Jul 23, 2018 | 46.04 | 46.04 | 45.98 | 45.99 | 1,081,808 | -0.14(-0.30%) |
Jul 20, 2018 | 46.17 | 46.19 | 46.11 | 46.13 | 697,453 | -0.08(-0.18%) |
Jul 19, 2018 | 46.18 | 46.22 | 46.17 | 46.21 | 672,255 | +0.06(+0.13%) |
Jul 18, 2018 | 46.16 | 46.20 | 46.15 | 46.15 | 1,370,414 | -0.01(-0.02%) |
Jul 17, 2018 | 46.17 | 46.19 | 46.15 | 46.16 | 1,277,038 | +0.03(+0.07%) |
Jul 16, 2018 | 46.11 | 46.14 | 46.07 | 46.13 | 1,357,903 | -0.02(-0.04%) |
Jul 13, 2018 | 46.15 | 46.16 | 46.12 | 46.15 | 1,109,335 | +0.02(+0.04%) |
Jul 12, 2018 | 46.11 | 46.13 | 46.07 | 46.13 | 878,342 | +0.03(+0.07%) |
Jul 11, 2018 | 46.08 | 46.10 | 46.06 | 46.09 | 1,418,803 | +0.03(+0.07%) |
Jul 10, 2018 | 46.06 | 46.08 | 46.04 | 46.06 | 1,228,793 | -0.03(-0.05%) |
Jul 09, 2018 | 46.05 | 46.09 | 46.04 | 46.09 | 853,628 | +0.03(+0.07%) |
Jul 06, 2018 | 46.08 | 46.09 | 46.05 | 46.05 | 738,693 | +0.00(+0.00%) |
Jul 05, 2018 | 46.01 | 46.07 | 45.99 | 46.05 | 1,007,332 | +0.06(+0.13%) |
Jul 03, 2018 | 45.99 | 45.99 | 45.99 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.04 | 46.04 | 45.97 | 45.99 | 2,030,181 | +0.05(+0.11%) |
Jun 29, 2018 | 45.92 | 45.99 | 45.90 | 45.94 | 1,299,374 | +0.06(+0.13%) |
Jun 28, 2018 | 45.94 | 45.97 | 45.87 | 45.88 | 1,641,707 | -0.10(-0.22%) |
Jun 27, 2018 | 45.96 | 45.99 | 45.89 | 45.98 | 718,619 | +0.09(+0.20%) |
Jun 26, 2018 | 45.89 | 45.90 | 45.85 | 45.89 | 1,103,612 | +0.00(+0.00%) |
Jun 25, 2018 | 45.92 | 45.95 | 45.88 | 45.89 | 1,120,061 | -0.08(-0.16%) |
Jun 22, 2018 | 45.96 | 45.97 | 45.95 | 45.96 | 800,747 | +0.01(+0.02%) |
Jun 21, 2018 | 45.94 | 45.97 | 45.92 | 45.95 | 920,760 | +0.02(+0.04%) |
Jun 20, 2018 | 45.91 | 45.96 | 45.90 | 45.94 | 685,655 | +0.01(+0.02%) |
Jun 19, 2018 | 45.84 | 45.93 | 45.81 | 45.93 | 1,222,427 | +0.17(+0.37%) |
Jun 18, 2018 | 45.77 | 45.80 | 45.75 | 45.76 | 944,254 | -0.01(-0.02%) |
Jun 15, 2018 | 45.79 | 45.67 | 45.77 | 670,244 | +0.10(+0.22%) | |
Jun 14, 2018 | 45.58 | 45.71 | 45.58 | 45.67 | 935,060 | +0.14(+0.31%) |
Jun 13, 2018 | 45.58 | 45.58 | 45.46 | 45.53 | 2,219,470 | +0.05(+0.11%) |
Jun 12, 2018 | 45.46 | 45.50 | 45.46 | 45.48 | 1,026,579 | +0.05(+0.11%) |
Jun 11, 2018 | 45.42 | 45.47 | 45.39 | 45.42 | 1,812,897 | -0.01(-0.02%) |
Jun 08, 2018 | 45.48 | 45.50 | 45.42 | 45.43 | 909,474 | -0.01(-0.02%) |
Jun 07, 2018 | 45.43 | 45.50 | 45.43 | 45.44 | 1,215,467 | +0.01(+0.02%) |
Jun 06, 2018 | 45.53 | 45.54 | 45.40 | 45.43 | 2,064,353 | -0.22(-0.48%) |
Jun 05, 2018 | 45.69 | 45.70 | 45.65 | 45.65 | 1,261,709 | -0.02(-0.04%) |
Jun 04, 2018 | 45.67 | 45.71 | 45.65 | 45.67 | 3,607,700 | +0.02(+0.04%) |