Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.51 | 43.51 | 43.51 | 0 | +0.06(+0.14%) | |
Aug 30, 2018 | 43.59 | 43.62 | 43.41 | 43.44 | 90,050 | -0.17(-0.39%) |
Aug 29, 2018 | 43.55 | 43.69 | 43.46 | 43.61 | 118,014 | +0.12(+0.27%) |
Aug 28, 2018 | 43.50 | 43.52 | 43.36 | 43.50 | 160,222 | +0.05(+0.12%) |
Aug 27, 2018 | 43.57 | 43.62 | 43.37 | 43.44 | 165,407 | -0.04(-0.08%) |
Aug 24, 2018 | 43.38 | 43.52 | 43.28 | 43.48 | 128,413 | +0.18(+0.41%) |
Aug 23, 2018 | 43.41 | 43.47 | 43.28 | 43.30 | 434,295 | -0.12(-0.29%) |
Aug 22, 2018 | 43.52 | 43.57 | 43.35 | 43.43 | 141,901 | -0.17(-0.39%) |
Aug 21, 2018 | 43.63 | 43.65 | 43.52 | 43.59 | 208,646 | +0.05(+0.12%) |
Aug 20, 2018 | 43.64 | 43.71 | 43.53 | 43.54 | 114,832 | +0.01(+0.02%) |
Aug 17, 2018 | 43.28 | 43.57 | 43.25 | 43.53 | 135,065 | +0.25(+0.57%) |
Aug 16, 2018 | 43.09 | 43.36 | 43.05 | 43.28 | 117,707 | +0.34(+0.78%) |
Aug 15, 2018 | 42.87 | 43.00 | 42.78 | 42.95 | 220,089 | +0.00(+0.00%) |
Aug 14, 2018 | 42.75 | 43.10 | 42.71 | 42.95 | 410,942 | +0.31(+0.73%) |
Aug 13, 2018 | 42.73 | 42.82 | 42.47 | 42.64 | 132,368 | -0.08(-0.19%) |
Aug 10, 2018 | 42.74 | 42.96 | 42.70 | 42.72 | 117,703 | -0.15(-0.35%) |
Aug 09, 2018 | 42.93 | 43.02 | 42.86 | 42.87 | 102,459 | +0.02(+0.04%) |
Aug 08, 2018 | 42.93 | 42.93 | 42.68 | 42.85 | 833,832 | -0.10(-0.23%) |
Aug 07, 2018 | 42.97 | 43.04 | 42.87 | 42.95 | 176,028 | +0.05(+0.12%) |
Aug 06, 2018 | 42.77 | 43.02 | 42.75 | 42.89 | 185,293 | +0.19(+0.44%) |
Aug 03, 2018 | 42.51 | 42.73 | 42.51 | 42.71 | 132,923 | +0.20(+0.46%) |
Aug 02, 2018 | 42.25 | 42.63 | 42.25 | 42.51 | 90,338 | +0.16(+0.38%) |
Aug 01, 2018 | 42.50 | 42.59 | 42.13 | 42.35 | 106,995 | -0.15(-0.35%) |
Jul 31, 2018 | 42.17 | 42.61 | 42.10 | 42.50 | 101,263 | +0.51(+1.20%) |
Jul 30, 2018 | 42.17 | 42.22 | 42.00 | 42.00 | 114,364 | -0.14(-0.34%) |
Jul 27, 2018 | 42.56 | 42.56 | 42.10 | 42.14 | 54,141 | -0.34(-0.79%) |
Jul 26, 2018 | 42.29 | 42.60 | 42.29 | 42.48 | 120,660 | +0.25(+0.59%) |
Jul 25, 2018 | 42.10 | 42.26 | 41.99 | 42.23 | 111,549 | +0.14(+0.33%) |
Jul 24, 2018 | 42.27 | 42.27 | 41.91 | 42.09 | 236,063 | -0.11(-0.25%) |
Jul 23, 2018 | 42.33 | 42.39 | 42.11 | 42.19 | 80,819 | -0.15(-0.36%) |
Jul 20, 2018 | 42.56 | 42.56 | 42.23 | 42.34 | 157,324 | -0.17(-0.40%) |
Jul 19, 2018 | 42.13 | 42.65 | 42.13 | 42.51 | 105,177 | +0.35(+0.82%) |
Jul 18, 2018 | 42.18 | 42.20 | 41.95 | 42.17 | 184,139 | +0.00(+0.00%) |
Jul 17, 2018 | 42.20 | 42.27 | 42.15 | 42.17 | 106,089 | -0.04(-0.11%) |
Jul 16, 2018 | 42.31 | 42.41 | 42.13 | 42.21 | 108,060 | -0.16(-0.38%) |
Jul 13, 2018 | 42.44 | 42.51 | 42.31 | 42.37 | 70,160 | -0.08(-0.19%) |
Jul 12, 2018 | 42.57 | 42.61 | 42.30 | 42.45 | 87,999 | +0.02(+0.04%) |
Jul 11, 2018 | 42.42 | 42.62 | 42.38 | 42.43 | 236,679 | -0.13(-0.31%) |
Jul 10, 2018 | 42.45 | 42.57 | 42.39 | 42.57 | 156,306 | +0.19(+0.44%) |
Jul 09, 2018 | 42.63 | 42.76 | 42.31 | 42.38 | 166,889 | -0.19(-0.44%) |
Jul 06, 2018 | 42.34 | 42.62 | 42.30 | 42.57 | 172,077 | +0.26(+0.61%) |
Jul 05, 2018 | 42.04 | 42.31 | 41.87 | 42.31 | 165,413 | +0.36(+0.87%) |
Jul 03, 2018 | 41.95 | 41.95 | 41.95 | 0 | +0.26(+0.62%) | |
Jul 02, 2018 | 41.60 | 41.71 | 41.42 | 41.69 | 198,690 | -0.01(-0.02%) |
Jun 29, 2018 | 41.96 | 41.59 | 41.70 | 231,252 | +0.07(+0.17%) | |
Jun 28, 2018 | 41.43 | 41.70 | 41.41 | 41.63 | 118,588 | +0.24(+0.58%) |
Jun 27, 2018 | 41.68 | 41.80 | 41.38 | 41.39 | 147,137 | -0.27(-0.66%) |
Jun 26, 2018 | 41.71 | 41.85 | 41.63 | 41.66 | 301,864 | -0.04(-0.09%) |
Jun 25, 2018 | 41.73 | 41.82 | 41.52 | 41.70 | 172,280 | -0.06(-0.15%) |
Jun 22, 2018 | 41.70 | 41.80 | 41.66 | 41.76 | 89,689 | +0.18(+0.43%) |
Jun 21, 2018 | 41.72 | 41.77 | 41.51 | 41.58 | 82,597 | -0.20(-0.47%) |
Jun 20, 2018 | 41.71 | 41.80 | 41.61 | 41.78 | 97,169 | +0.16(+0.38%) |
Jun 19, 2018 | 41.37 | 41.63 | 41.37 | 41.62 | 279,785 | +0.08(+0.19%) |
Jun 18, 2018 | 41.34 | 41.55 | 41.31 | 41.54 | 174,128 | +0.10(+0.25%) |
Jun 15, 2018 | 41.50 | 41.34 | 41.43 | 84,449 | +0.09(+0.22%) | |
Jun 14, 2018 | 41.24 | 41.41 | 41.19 | 41.34 | 254,348 | +0.18(+0.43%) |
Jun 13, 2018 | 41.48 | 41.55 | 41.11 | 41.17 | 93,796 | -0.30(-0.73%) |
Jun 12, 2018 | 41.33 | 41.48 | 41.28 | 41.47 | 106,709 | +0.17(+0.41%) |
Jun 11, 2018 | 41.46 | 41.54 | 41.28 | 41.30 | 109,621 | -0.19(-0.47%) |
Jun 08, 2018 | 41.29 | 41.49 | 41.29 | 41.49 | 145,976 | +0.19(+0.47%) |
Jun 07, 2018 | 41.27 | 41.34 | 41.17 | 41.30 | 73,509 | +0.10(+0.24%) |
Jun 06, 2018 | 41.02 | 41.20 | 111,109 | -0.02(-0.04%) | ||
Jun 05, 2018 | 41.29 | 41.32 | 41.13 | 41.22 | 81,295 | -0.09(-0.21%) |