Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.23 | 42.34 | 42.14 | 42.26 | 38,989 | +0.04(+0.10%) |
Sep 27, 2018 | 42.15 | 42.24 | 42.15 | 42.22 | 8,557 | +0.07(+0.17%) |
Sep 26, 2018 | 42.10 | 42.16 | 42.10 | 42.15 | 6,184 | +0.01(+0.02%) |
Sep 25, 2018 | 42.07 | 42.25 | 42.03 | 42.14 | 9,840 | -0.02(-0.05%) |
Sep 24, 2018 | 42.14 | 42.29 | 42.10 | 42.16 | 13,232 | -0.02(-0.05%) |
Sep 21, 2018 | 42.10 | 42.24 | 42.08 | 42.18 | 6,726 | +0.10(+0.23%) |
Sep 20, 2018 | 42.00 | 42.10 | 42.00 | 42.09 | 8,490 | -0.02(-0.04%) |
Sep 19, 2018 | 42.10 | 42.10 | 42.06 | 42.10 | 3,831 | +0.01(+0.02%) |
Sep 18, 2018 | 42.24 | 42.28 | 42.10 | 42.10 | 3,990 | -0.13(-0.30%) |
Sep 17, 2018 | 42.28 | 42.28 | 42.22 | 42.22 | 4,188 | -0.13(-0.31%) |
Sep 14, 2018 | 42.32 | 42.42 | 42.24 | 42.35 | 11,514 | +0.07(+0.16%) |
Sep 13, 2018 | 42.29 | 42.43 | 42.28 | 42.29 | 14,443 | +0.01(+0.02%) |
Sep 12, 2018 | 42.25 | 42.44 | 42.25 | 42.28 | 3,628 | +0.01(+0.01%) |
Sep 11, 2018 | 42.37 | 42.41 | 42.25 | 42.27 | 5,138 | -0.04(-0.10%) |
Sep 10, 2018 | 42.34 | 42.35 | 42.27 | 42.31 | 4,441 | -0.05(-0.12%) |
Sep 07, 2018 | 42.46 | 42.48 | 42.37 | 42.37 | 1,596 | -0.17(-0.39%) |
Sep 06, 2018 | 42.38 | 42.55 | 42.38 | 42.53 | 11,797 | +0.20(+0.48%) |
Sep 05, 2018 | 42.35 | 42.52 | 42.33 | 42.33 | 6,632 | -0.03(-0.07%) |
Sep 04, 2018 | 42.41 | 42.45 | 42.36 | 42.36 | 14,078 | -0.08(-0.18%) |
Aug 31, 2018 | 42.44 | 42.44 | 42.44 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.41 | 42.48 | 42.40 | 42.43 | 13,778 | +0.05(+0.11%) |
Aug 29, 2018 | 42.51 | 42.52 | 42.35 | 42.39 | 5,572 | -0.09(-0.21%) |
Aug 28, 2018 | 42.42 | 42.55 | 42.42 | 42.47 | 11,056 | +0.01(+0.02%) |
Aug 27, 2018 | 42.47 | 42.58 | 42.40 | 42.47 | 13,471 | -0.01(-0.02%) |
Aug 24, 2018 | 42.44 | 42.56 | 42.44 | 42.48 | 18,282 | +0.05(+0.11%) |
Aug 23, 2018 | 42.41 | 42.58 | 42.41 | 42.43 | 12,915 | -0.03(-0.06%) |
Aug 22, 2018 | 42.47 | 42.53 | 42.43 | 42.45 | 7,010 | +0.07(+0.15%) |
Aug 21, 2018 | 42.40 | 42.50 | 42.27 | 42.39 | 8,310 | -0.07(-0.15%) |
Aug 20, 2018 | 42.39 | 42.53 | 42.37 | 42.45 | 5,281 | +0.09(+0.21%) |
Aug 17, 2018 | 42.40 | 42.49 | 42.36 | 42.37 | 7,313 | -0.00(-0.00%) |
Aug 16, 2018 | 42.45 | 42.52 | 42.37 | 42.37 | 5,631 | -0.14(-0.33%) |
Aug 15, 2018 | 42.32 | 42.51 | 42.32 | 42.51 | 6,041 | +0.16(+0.38%) |
Aug 14, 2018 | 42.37 | 42.42 | 42.30 | 42.34 | 5,925 | -0.11(-0.25%) |
Aug 13, 2018 | 42.53 | 42.53 | 42.34 | 42.45 | 12,578 | +0.01(+0.03%) |
Aug 10, 2018 | 42.37 | 42.44 | 42.32 | 42.44 | 4,684 | +0.02(+0.04%) |
Aug 09, 2018 | 42.24 | 42.42 | 42.24 | 42.42 | 5,084 | +0.16(+0.38%) |
Aug 08, 2018 | 42.30 | 42.34 | 42.19 | 42.26 | 5,980 | +0.02(+0.05%) |
Aug 07, 2018 | 42.29 | 42.34 | 42.22 | 42.23 | 3,208 | -0.15(-0.35%) |
Aug 06, 2018 | 42.28 | 42.40 | 42.23 | 42.38 | 20,165 | +0.06(+0.14%) |
Aug 03, 2018 | 42.23 | 42.38 | 42.23 | 42.32 | 7,427 | +0.10(+0.23%) |
Aug 02, 2018 | 42.20 | 42.28 | 42.13 | 42.22 | 7,789 | -0.13(-0.31%) |
Aug 01, 2018 | 42.21 | 42.36 | 42.21 | 42.36 | 5,263 | +0.12(+0.29%) |
Jul 31, 2018 | 42.27 | 42.38 | 42.22 | 42.23 | 6,284 | -0.05(-0.12%) |
Jul 30, 2018 | 42.17 | 42.30 | 42.16 | 42.29 | 6,739 | +0.08(+0.19%) |
Jul 27, 2018 | 42.29 | 42.29 | 42.18 | 42.21 | 6,183 | +0.00(+0.00%) |
Jul 26, 2018 | 42.20 | 42.36 | 42.20 | 42.21 | 9,016 | -0.08(-0.19%) |
Jul 25, 2018 | 42.26 | 42.36 | 42.19 | 42.29 | 8,254 | +0.12(+0.29%) |
Jul 24, 2018 | 42.17 | 42.24 | 42.14 | 42.16 | 10,141 | -0.10(-0.23%) |
Jul 23, 2018 | 42.29 | 42.29 | 42.22 | 42.26 | 3,574 | -0.07(-0.17%) |
Jul 20, 2018 | 42.41 | 42.45 | 42.29 | 42.33 | 3,084 | -0.16(-0.37%) |
Jul 19, 2018 | 42.35 | 42.49 | 42.29 | 42.49 | 9,346 | +0.21(+0.51%) |
Jul 18, 2018 | 42.34 | 42.41 | 42.27 | 42.27 | 8,133 | -0.05(-0.12%) |
Jul 17, 2018 | 42.34 | 42.42 | 42.30 | 42.33 | 7,941 | -0.09(-0.22%) |
Jul 16, 2018 | 42.36 | 42.42 | 42.27 | 42.42 | 4,005 | +0.10(+0.23%) |
Jul 13, 2018 | 42.36 | 42.41 | 42.32 | 42.32 | 2,498 | +0.00(+0.00%) |
Jul 12, 2018 | 42.29 | 42.37 | 42.26 | 42.32 | 11,323 | -0.01(-0.03%) |
Jul 11, 2018 | 42.29 | 42.36 | 42.25 | 42.33 | 4,839 | +0.03(+0.07%) |
Jul 10, 2018 | 42.30 | 42.31 | 42.28 | 42.30 | 26,738 | -0.01(-0.02%) |
Jul 09, 2018 | 42.25 | 42.35 | 42.22 | 42.31 | 6,374 | -0.04(-0.10%) |
Jul 06, 2018 | 42.20 | 42.36 | 42.20 | 42.36 | 7,615 | +0.17(+0.39%) |
Jul 05, 2018 | 42.37 | 42.37 | 42.19 | 42.19 | 21,912 | -0.17(-0.39%) |
Jul 03, 2018 | 42.36 | 42.36 | 42.36 | 0 | +0.08(+0.19%) |