Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.63 | 43.67 | 43.63 | 43.66 | 29,738 | +0.02(+0.04%) |
Sep 27, 2018 | 43.62 | 43.64 | 43.61 | 43.64 | 33,292 | +0.03(+0.08%) |
Sep 26, 2018 | 43.61 | 43.63 | 43.57 | 43.61 | 61,219 | +0.01(+0.02%) |
Sep 25, 2018 | 43.57 | 43.61 | 43.57 | 43.60 | 265,071 | +0.01(+0.02%) |
Sep 24, 2018 | 43.57 | 43.60 | 43.57 | 43.59 | 48,580 | +0.01(+0.02%) |
Sep 21, 2018 | 43.57 | 43.61 | 43.57 | 43.58 | 30,679 | -0.01(-0.02%) |
Sep 20, 2018 | 43.57 | 43.61 | 43.57 | 43.59 | 37,486 | +0.01(+0.02%) |
Sep 19, 2018 | 43.59 | 43.60 | 43.57 | 43.58 | 21,781 | -0.01(-0.02%) |
Sep 18, 2018 | 43.60 | 43.64 | 43.57 | 43.59 | 61,585 | -0.01(-0.02%) |
Sep 17, 2018 | 43.62 | 43.62 | 43.59 | 43.60 | 29,206 | +0.00(+0.00%) |
Sep 14, 2018 | 43.58 | 43.63 | 43.58 | 43.60 | 34,675 | -0.02(-0.04%) |
Sep 13, 2018 | 43.67 | 43.69 | 43.62 | 43.62 | 44,247 | -0.09(-0.19%) |
Sep 12, 2018 | 43.69 | 43.72 | 43.68 | 43.70 | 27,601 | +0.04(+0.10%) |
Sep 11, 2018 | 43.66 | 43.69 | 43.66 | 43.66 | 19,017 | -0.04(-0.10%) |
Sep 10, 2018 | 43.69 | 43.74 | 43.68 | 43.70 | 107,659 | +0.02(+0.04%) |
Sep 07, 2018 | 43.69 | 43.73 | 43.68 | 43.69 | 29,621 | -0.05(-0.12%) |
Sep 06, 2018 | 43.74 | 43.78 | 43.74 | 43.74 | 26,232 | -0.01(-0.02%) |
Sep 05, 2018 | 43.75 | 43.76 | 43.73 | 43.75 | 24,892 | -0.01(-0.02%) |
Sep 04, 2018 | 43.78 | 43.80 | 43.75 | 43.75 | 23,280 | -0.02(-0.04%) |
Aug 31, 2018 | 43.77 | 43.77 | 43.77 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 43.74 | 43.76 | 43.74 | 43.74 | 20,226 | +0.03(+0.06%) |
Aug 29, 2018 | 43.71 | 43.74 | 43.71 | 43.71 | 62,560 | -0.03(-0.06%) |
Aug 28, 2018 | 43.75 | 43.76 | 43.72 | 43.74 | 33,486 | -0.03(-0.06%) |
Aug 27, 2018 | 43.79 | 43.80 | 43.75 | 43.76 | 37,035 | +0.00(+0.00%) |
Aug 24, 2018 | 43.74 | 43.79 | 43.74 | 43.76 | 36,613 | +0.00(+0.00%) |
Aug 23, 2018 | 43.76 | 43.79 | 43.76 | 43.76 | 11,523 | +0.00(+0.00%) |
Aug 22, 2018 | 43.75 | 43.78 | 43.75 | 43.76 | 35,379 | +0.03(+0.08%) |
Aug 21, 2018 | 43.71 | 43.73 | 43.70 | 43.73 | 37,942 | +0.00(+0.00%) |
Aug 20, 2018 | 43.69 | 43.73 | 43.69 | 43.73 | 42,533 | +0.06(+0.14%) |
Aug 17, 2018 | 43.70 | 43.70 | 43.66 | 43.67 | 17,188 | +0.00(+0.00%) |
Aug 16, 2018 | 43.69 | 43.69 | 43.66 | 43.67 | 21,163 | -0.03(-0.08%) |
Aug 15, 2018 | 43.68 | 43.71 | 43.68 | 43.70 | 42,732 | +0.03(+0.08%) |
Aug 14, 2018 | 43.67 | 43.69 | 43.66 | 43.67 | 27,105 | -0.03(-0.06%) |
Aug 13, 2018 | 43.67 | 43.69 | 43.67 | 43.69 | 33,957 | +0.02(+0.05%) |
Aug 10, 2018 | 43.65 | 43.70 | 43.65 | 43.67 | 48,739 | +0.09(+0.20%) |
Aug 09, 2018 | 43.60 | 43.62 | 43.58 | 43.58 | 29,045 | +0.03(+0.06%) |
Aug 08, 2018 | 43.60 | 43.60 | 43.56 | 43.56 | 75,140 | -0.04(-0.10%) |
Aug 07, 2018 | 43.59 | 43.61 | 43.58 | 43.60 | 39,735 | +0.00(+0.00%) |
Aug 06, 2018 | 43.63 | 43.63 | 43.59 | 43.60 | 49,107 | -0.01(-0.02%) |
Aug 03, 2018 | 43.56 | 43.61 | 43.56 | 43.61 | 84,410 | +0.07(+0.16%) |
Aug 02, 2018 | 43.52 | 43.57 | 43.52 | 43.54 | 65,651 | +0.03(+0.08%) |
Aug 01, 2018 | 43.54 | 43.54 | 43.49 | 43.51 | 45,865 | -0.05(-0.12%) |
Jul 31, 2018 | 43.56 | 43.57 | 43.54 | 43.56 | 28,931 | +0.02(+0.04%) |
Jul 30, 2018 | 43.56 | 43.56 | 43.52 | 43.54 | 62,967 | +0.02(+0.04%) |
Jul 27, 2018 | 43.52 | 43.54 | 43.52 | 43.52 | 59,058 | +0.02(+0.04%) |
Jul 26, 2018 | 43.52 | 43.57 | 43.51 | 43.51 | 58,748 | -0.01(-0.02%) |
Jul 25, 2018 | 43.52 | 43.56 | 43.52 | 43.52 | 54,804 | +0.00(+0.00%) |
Jul 24, 2018 | 43.50 | 43.52 | 43.50 | 43.52 | 39,771 | +0.01(+0.02%) |
Jul 23, 2018 | 43.57 | 43.57 | 43.51 | 43.51 | 39,121 | -0.07(-0.16%) |
Jul 20, 2018 | 43.60 | 43.61 | 43.58 | 43.58 | 24,501 | -0.03(-0.06%) |
Jul 19, 2018 | 43.56 | 43.62 | 43.56 | 43.60 | 33,178 | +0.03(+0.08%) |
Jul 18, 2018 | 43.58 | 43.60 | 43.57 | 43.57 | 43,395 | -0.03(-0.06%) |
Jul 17, 2018 | 43.60 | 43.61 | 43.58 | 43.59 | 46,557 | -0.02(-0.04%) |
Jul 16, 2018 | 43.64 | 43.64 | 43.60 | 43.61 | 27,949 | -0.09(-0.21%) |
Jul 13, 2018 | 43.64 | 43.70 | 43.64 | 43.70 | 181,804 | +0.07(+0.16%) |
Jul 12, 2018 | 43.63 | 43.63 | 43.63 | 43.63 | 39,828 | -0.04(-0.10%) |
Jul 11, 2018 | 43.72 | 43.72 | 43.67 | 43.68 | 139,989 | -0.01(-0.02%) |
Jul 10, 2018 | 43.72 | 43.72 | 43.69 | 43.69 | 21,482 | -0.04(-0.10%) |
Jul 09, 2018 | 43.69 | 43.73 | 43.69 | 43.73 | 48,200 | -0.01(-0.02%) |
Jul 06, 2018 | 43.73 | 43.74 | 43.70 | 43.74 | 113,172 | +0.03(+0.06%) |
Jul 05, 2018 | 43.70 | 43.71 | 43.68 | 43.71 | 184,933 | +0.03(+0.06%) |
Jul 03, 2018 | 43.69 | 43.69 | 43.69 | 0 | +0.03(+0.08%) |