Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.92 | 45.93 | 45.89 | 45.92 | 1,130,030 | -0.03(-0.06%) |
Sep 27, 2018 | 45.93 | 45.95 | 45.90 | 45.94 | 1,590,342 | +0.01(+0.02%) |
Sep 26, 2018 | 45.91 | 45.95 | 45.87 | 45.94 | 942,962 | +0.08(+0.18%) |
Sep 25, 2018 | 45.85 | 45.86 | 45.82 | 45.85 | 1,058,923 | -0.03(-0.07%) |
Sep 24, 2018 | 45.89 | 45.91 | 45.85 | 45.88 | 825,786 | -0.08(-0.18%) |
Sep 21, 2018 | 45.95 | 45.98 | 45.94 | 45.97 | 1,075,631 | +0.01(+0.02%) |
Sep 20, 2018 | 45.94 | 45.96 | 45.91 | 45.96 | 938,200 | +0.01(+0.02%) |
Sep 19, 2018 | 45.98 | 45.99 | 45.93 | 45.95 | 1,479,736 | -0.04(-0.09%) |
Sep 18, 2018 | 46.03 | 46.03 | 45.98 | 45.99 | 1,269,066 | -0.01(-0.02%) |
Sep 17, 2018 | 45.99 | 46.02 | 45.98 | 46.00 | 1,097,418 | +0.02(+0.04%) |
Sep 14, 2018 | 45.99 | 46.00 | 45.97 | 45.99 | 957,212 | -0.02(-0.04%) |
Sep 13, 2018 | 46.05 | 46.05 | 46.00 | 46.00 | 888,935 | -0.04(-0.09%) |
Sep 12, 2018 | 46.04 | 46.05 | 46.02 | 46.04 | 1,575,118 | +0.02(+0.04%) |
Sep 11, 2018 | 46.04 | 46.04 | 46.01 | 46.03 | 1,169,256 | -0.03(-0.07%) |
Sep 10, 2018 | 46.04 | 46.06 | 46.04 | 46.06 | 1,040,584 | +0.01(+0.02%) |
Sep 07, 2018 | 46.05 | 46.05 | 46.03 | 46.05 | 1,005,553 | -0.02(-0.04%) |
Sep 06, 2018 | 46.04 | 46.09 | 46.03 | 46.07 | 1,362,102 | +0.04(+0.09%) |
Sep 05, 2018 | 46.03 | 46.04 | 46.00 | 46.03 | 1,404,858 | -0.01(-0.03%) |
Sep 04, 2018 | 46.01 | 46.04 | 46.01 | 46.04 | 1,765,882 | +0.01(+0.03%) |
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 | 963,972 | +0.03(+0.06%) |
Aug 29, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 979,737 | -0.03(-0.05%) |
Aug 28, 2018 | 45.98 | 46.01 | 45.97 | 46.00 | 1,159,474 | +0.00(+0.00%) |
Aug 27, 2018 | 46.03 | 46.04 | 45.99 | 46.00 | 966,669 | -0.04(-0.09%) |
Aug 24, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 993,648 | -0.07(-0.15%) |
Aug 23, 2018 | 46.07 | 46.11 | 46.07 | 46.11 | 1,066,996 | +0.03(+0.05%) |
Aug 22, 2018 | 46.10 | 46.10 | 46.06 | 46.09 | 1,004,243 | -0.01(-0.02%) |
Aug 21, 2018 | 46.11 | 46.12 | 46.06 | 46.09 | 1,331,441 | +0.02(+0.04%) |
Aug 20, 2018 | 46.06 | 46.09 | 46.06 | 46.08 | 957,230 | +0.03(+0.05%) |
Aug 17, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 852,649 | +0.00(+0.00%) |
Aug 16, 2018 | 46.08 | 46.08 | 46.02 | 46.05 | 993,655 | +0.03(+0.05%) |
Aug 15, 2018 | 46.04 | 46.06 | 46.02 | 46.03 | 1,147,186 | -0.02(-0.04%) |
Aug 14, 2018 | 46.04 | 46.06 | 46.02 | 46.04 | 980,794 | +0.01(+0.02%) |
Aug 13, 2018 | 46.02 | 46.05 | 46.00 | 46.04 | 933,702 | +0.00(+0.00%) |
Aug 10, 2018 | 46.04 | 46.09 | 46.03 | 46.04 | 1,057,133 | +0.04(+0.09%) |
Aug 09, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 698,671 | +0.05(+0.11%) |
Aug 08, 2018 | 45.93 | 45.94 | 45.92 | 45.94 | 1,164,004 | -0.01(-0.02%) |
Aug 07, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,044,693 | +0.02(+0.04%) |
Aug 06, 2018 | 45.94 | 45.95 | 45.90 | 45.93 | 967,459 | +0.03(+0.07%) |
Aug 03, 2018 | 45.87 | 45.93 | 45.86 | 45.90 | 873,811 | +0.08(+0.17%) |
Aug 02, 2018 | 45.85 | 45.86 | 45.82 | 45.83 | 1,218,845 | -0.06(-0.13%) |
Aug 01, 2018 | 45.88 | 45.91 | 45.87 | 45.88 | 1,730,787 | -0.12(-0.26%) |
Jul 31, 2018 | 45.98 | 46.00 | 45.95 | 46.00 | 878,821 | +0.06(+0.13%) |
Jul 30, 2018 | 45.90 | 45.95 | 45.88 | 45.94 | 3,184,807 | -0.03(-0.07%) |
Jul 27, 2018 | 46.02 | 46.03 | 45.97 | 45.98 | 847,835 | +0.03(+0.07%) |
Jul 26, 2018 | 46.01 | 45.93 | 45.94 | 1,471,994 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.06 | 46.07 | 45.99 | 46.01 | 1,126,147 | +0.00(+0.00%) |
Jul 24, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 817,816 | +0.02(+0.05%) |
Jul 23, 2018 | 46.04 | 46.04 | 45.98 | 45.99 | 1,081,815 | -0.14(-0.30%) |
Jul 20, 2018 | 46.17 | 46.19 | 46.11 | 46.13 | 697,458 | -0.08(-0.18%) |
Jul 19, 2018 | 46.18 | 46.22 | 46.17 | 46.21 | 672,260 | +0.06(+0.13%) |
Jul 18, 2018 | 46.16 | 46.20 | 46.15 | 46.15 | 1,370,423 | -0.01(-0.02%) |
Jul 17, 2018 | 46.17 | 46.19 | 46.15 | 46.16 | 1,277,047 | +0.03(+0.07%) |
Jul 16, 2018 | 46.11 | 46.14 | 46.07 | 46.13 | 1,357,912 | -0.02(-0.04%) |
Jul 13, 2018 | 46.15 | 46.16 | 46.12 | 46.15 | 1,109,342 | +0.02(+0.04%) |
Jul 12, 2018 | 46.11 | 46.13 | 46.07 | 46.13 | 878,347 | +0.03(+0.07%) |
Jul 11, 2018 | 46.08 | 46.10 | 46.06 | 46.09 | 1,418,812 | +0.03(+0.07%) |
Jul 10, 2018 | 46.06 | 46.08 | 46.04 | 46.06 | 1,228,802 | -0.03(-0.05%) |
Jul 09, 2018 | 46.05 | 46.09 | 46.04 | 46.09 | 853,633 | +0.03(+0.07%) |
Jul 06, 2018 | 46.08 | 46.09 | 46.05 | 46.05 | 738,698 | +0.00(+0.00%) |
Jul 05, 2018 | 46.01 | 46.07 | 45.99 | 46.05 | 1,007,339 | +0.06(+0.13%) |
Jul 03, 2018 | 45.99 | 45.99 | 45.99 | 0 | +0.01(+0.02%) |