Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.79 | 43.28 | 42.79 | 43.26 | 107,278 | +0.38(+0.89%) |
Sep 27, 2018 | 42.82 | 43.06 | 42.79 | 42.87 | 123,242 | +0.16(+0.38%) |
Sep 26, 2018 | 43.14 | 43.23 | 42.71 | 42.71 | 151,572 | -0.42(-0.97%) |
Sep 25, 2018 | 43.30 | 43.32 | 43.08 | 43.13 | 231,972 | -0.10(-0.23%) |
Sep 24, 2018 | 43.55 | 43.67 | 43.05 | 43.23 | 105,899 | -0.32(-0.74%) |
Sep 21, 2018 | 43.57 | 43.69 | 43.54 | 43.55 | 74,184 | -0.01(-0.02%) |
Sep 20, 2018 | 43.32 | 43.57 | 43.24 | 43.56 | 96,526 | +0.34(+0.78%) |
Sep 19, 2018 | 43.74 | 43.77 | 43.15 | 43.22 | 167,668 | -0.49(-1.12%) |
Sep 18, 2018 | 43.70 | 43.80 | 43.52 | 43.71 | 142,653 | +0.06(+0.14%) |
Sep 17, 2018 | 43.81 | 43.87 | 43.60 | 43.65 | 167,655 | -0.19(-0.42%) |
Sep 14, 2018 | 43.76 | 43.87 | 43.54 | 43.83 | 104,737 | +0.04(+0.10%) |
Sep 13, 2018 | 43.68 | 43.82 | 43.63 | 43.79 | 170,074 | +0.26(+0.59%) |
Sep 12, 2018 | 43.53 | 43.58 | 43.42 | 43.53 | 155,585 | +0.03(+0.06%) |
Sep 11, 2018 | 43.44 | 43.63 | 43.38 | 43.51 | 90,438 | +0.03(+0.06%) |
Sep 10, 2018 | 43.50 | 43.65 | 43.47 | 43.48 | 97,278 | +0.08(+0.18%) |
Sep 07, 2018 | 43.49 | 43.56 | 43.29 | 43.40 | 95,267 | -0.20(-0.45%) |
Sep 06, 2018 | 43.59 | 43.69 | 43.52 | 43.59 | 132,349 | +0.05(+0.12%) |
Sep 05, 2018 | 43.25 | 43.60 | 43.22 | 43.54 | 103,445 | +0.24(+0.55%) |
Sep 04, 2018 | 43.50 | 43.59 | 43.18 | 43.30 | 366,780 | -0.20(-0.47%) |
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%) |