Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.87 | 46.87 | 46.87 | 0 | +0.07(+0.15%) | |
Aug 30, 2018 | 46.86 | 46.96 | 46.68 | 46.80 | 98,436 | -0.25(-0.53%) |
Aug 29, 2018 | 47.05 | 47.10 | 46.84 | 47.05 | 39,023 | +0.15(+0.33%) |
Aug 28, 2018 | 47.11 | 47.11 | 46.81 | 46.90 | 76,698 | -0.04(-0.08%) |
Aug 27, 2018 | 46.92 | 47.04 | 46.81 | 46.94 | 177,667 | +0.25(+0.54%) |
Aug 24, 2018 | 46.56 | 46.73 | 46.50 | 46.68 | 63,355 | +0.21(+0.44%) |
Aug 23, 2018 | 46.65 | 46.65 | 46.40 | 46.48 | 56,581 | -0.13(-0.27%) |
Aug 22, 2018 | 46.80 | 46.80 | 46.56 | 46.60 | 141,530 | -0.12(-0.25%) |
Aug 21, 2018 | 46.67 | 46.82 | 46.62 | 46.72 | 119,214 | +0.21(+0.44%) |
Aug 20, 2018 | 46.54 | 46.55 | 46.35 | 46.51 | 59,728 | +0.19(+0.41%) |
Aug 17, 2018 | 46.16 | 46.38 | 46.08 | 46.32 | 64,134 | +0.23(+0.51%) |
Aug 16, 2018 | 45.99 | 46.26 | 45.90 | 46.09 | 64,504 | +0.38(+0.83%) |
Aug 15, 2018 | 45.86 | 45.86 | 45.46 | 45.71 | 87,999 | -0.32(-0.69%) |
Aug 14, 2018 | 45.82 | 46.07 | 45.77 | 46.03 | 51,326 | +0.39(+0.87%) |
Aug 13, 2018 | 45.94 | 45.95 | 45.55 | 45.63 | 118,934 | -0.22(-0.49%) |
Aug 10, 2018 | 46.05 | 46.05 | 45.73 | 45.86 | 41,442 | -0.19(-0.41%) |
Aug 09, 2018 | 46.20 | 46.26 | 46.05 | 46.05 | 139,743 | -0.06(-0.14%) |
Aug 08, 2018 | 46.21 | 46.21 | 46.01 | 46.11 | 51,091 | -0.05(-0.12%) |
Aug 07, 2018 | 46.02 | 46.26 | 46.02 | 46.16 | 105,857 | +0.16(+0.34%) |
Aug 06, 2018 | 45.88 | 46.05 | 45.85 | 46.01 | 172,660 | +0.20(+0.43%) |
Aug 03, 2018 | 45.78 | 45.84 | 45.64 | 45.81 | 59,267 | +0.17(+0.36%) |
Aug 02, 2018 | 45.20 | 45.69 | 45.20 | 45.64 | 62,986 | +0.22(+0.49%) |
Aug 01, 2018 | 45.59 | 45.68 | 45.31 | 45.42 | 88,388 | -0.23(-0.51%) |
Jul 31, 2018 | 45.22 | 45.66 | 45.22 | 45.65 | 100,922 | +0.41(+0.91%) |
Jul 30, 2018 | 45.62 | 45.62 | 45.22 | 45.24 | 59,543 | -0.32(-0.71%) |
Jul 27, 2018 | 45.99 | 45.99 | 45.39 | 45.56 | 47,681 | -0.26(-0.57%) |
Jul 26, 2018 | 45.49 | 45.88 | 45.49 | 45.82 | 142,197 | +0.16(+0.35%) |
Jul 25, 2018 | 45.27 | 45.68 | 45.27 | 45.66 | 109,740 | +0.31(+0.67%) |
Jul 24, 2018 | 45.69 | 45.69 | 45.21 | 45.36 | 143,822 | -0.13(-0.30%) |
Jul 23, 2018 | 45.30 | 45.54 | 45.30 | 45.49 | 62,285 | +0.01(+0.02%) |
Jul 20, 2018 | 45.59 | 45.59 | 45.38 | 45.48 | 97,647 | -0.08(-0.18%) |
Jul 19, 2018 | 45.54 | 45.63 | 45.30 | 45.56 | 85,097 | +0.03(+0.06%) |
Jul 18, 2018 | 45.45 | 45.55 | 45.32 | 45.54 | 137,324 | +0.20(+0.44%) |
Jul 17, 2018 | 44.95 | 45.38 | 44.95 | 45.34 | 34,477 | +0.25(+0.56%) |
Jul 16, 2018 | 45.31 | 45.31 | 45.06 | 45.09 | 91,779 | -0.14(-0.32%) |
Jul 13, 2018 | 45.26 | 45.34 | 45.17 | 45.23 | 89,907 | +0.04(+0.10%) |
Jul 12, 2018 | 45.29 | 45.29 | 45.03 | 45.19 | 72,458 | +0.17(+0.38%) |
Jul 11, 2018 | 45.23 | 45.23 | 44.91 | 45.02 | 81,071 | -0.32(-0.71%) |
Jul 10, 2018 | 45.43 | 45.43 | 45.16 | 45.34 | 83,144 | +0.09(+0.20%) |
Jul 09, 2018 | 44.97 | 45.27 | 44.97 | 45.25 | 89,760 | +0.38(+0.84%) |
Jul 06, 2018 | 44.68 | 44.94 | 44.52 | 44.87 | 49,974 | +0.32(+0.72%) |
Jul 05, 2018 | 44.51 | 44.56 | 44.24 | 44.55 | 69,940 | +0.33(+0.74%) |
Jul 03, 2018 | 44.22 | 44.22 | 44.22 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 43.90 | 44.28 | 43.87 | 44.26 | 148,555 | -0.04(-0.10%) |
Jun 29, 2018 | 44.39 | 44.58 | 44.30 | 44.30 | 139,614 | +0.14(+0.31%) |
Jun 28, 2018 | 44.19 | 44.29 | 43.86 | 44.16 | 79,472 | +0.08(+0.18%) |
Jun 27, 2018 | 44.66 | 44.71 | 44.08 | 44.08 | 51,905 | -0.41(-0.93%) |
Jun 26, 2018 | 44.63 | 44.64 | 44.42 | 44.50 | 51,661 | +0.03(+0.06%) |
Jun 25, 2018 | 44.83 | 44.83 | 44.23 | 44.47 | 79,371 | -0.56(-1.24%) |
Jun 22, 2018 | 45.26 | 45.26 | 45.03 | 45.03 | 72,612 | +0.04(+0.10%) |
Jun 21, 2018 | 45.28 | 45.28 | 44.90 | 44.98 | 71,904 | -0.28(-0.63%) |
Jun 20, 2018 | 45.39 | 45.42 | 45.20 | 45.26 | 103,902 | +0.11(+0.25%) |
Jun 19, 2018 | 45.13 | 45.20 | 44.84 | 45.15 | 66,556 | -0.22(-0.49%) |
Jun 18, 2018 | 45.11 | 45.38 | 45.11 | 45.38 | 40,120 | -0.02(-0.04%) |
Jun 15, 2018 | 45.43 | 45.09 | 45.39 | 54,556 | +0.02(+0.04%) | |
Jun 14, 2018 | 45.50 | 45.50 | 45.20 | 45.38 | 145,279 | +0.08(+0.18%) |
Jun 13, 2018 | 45.66 | 45.66 | 45.29 | 45.29 | 95,265 | -0.18(-0.40%) |
Jun 12, 2018 | 45.53 | 45.54 | 45.36 | 45.48 | 60,283 | +0.06(+0.14%) |
Jun 11, 2018 | 45.43 | 45.49 | 45.37 | 45.42 | 76,423 | +0.04(+0.10%) |
Jun 08, 2018 | 45.19 | 45.37 | 45.10 | 45.37 | 83,054 | +0.21(+0.46%) |
Jun 07, 2018 | 45.32 | 45.32 | 45.01 | 45.16 | 65,139 | +0.02(+0.04%) |
Jun 06, 2018 | 44.81 | 45.15 | 44.75 | 45.15 | 114,771 | +0.35(+0.78%) |
Jun 05, 2018 | 44.81 | 44.83 | 44.65 | 44.80 | 52,979 | +0.06(+0.14%) |
Jun 04, 2018 | 44.74 | 44.75 | 44.60 | 44.73 | 187,035 | +0.21(+0.48%) |