Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.21(+0.50%) | |
Aug 30, 2018 | 41.86 | 41.86 | 41.84 | 41.84 | 1,003 | +0.09(+0.22%) |
Aug 29, 2018 | 41.75 | 41.75 | 41.75 | 41.75 | 265 | -0.06(-0.14%) |
Aug 28, 2018 | 41.81 | 41.81 | 109 | +0.00(+0.00%) | ||
Aug 27, 2018 | 41.81 | 41.81 | 41.81 | 41.81 | 346 | -0.10(-0.24%) |
Aug 24, 2018 | 41.89 | 41.91 | 41.89 | 41.91 | 400 | -0.66(-1.55%) |
Aug 23, 2018 | 42.57 | 42.57 | 42.57 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 42.57 | 42.57 | 42.57 | 42.57 | 38 | +0.00(+0.00%) |
Aug 21, 2018 | 42.57 | 42.57 | 42.57 | 42.57 | 100 | +0.00(+0.00%) |
Aug 20, 2018 | 42.57 | 42.57 | 42.57 | 42.57 | 226 | +0.00(+0.00%) |
Aug 17, 2018 | 42.57 | 42.57 | 42.57 | 42.57 | 200 | -0.48(-1.11%) |
Aug 16, 2018 | 43.05 | 43.05 | 43.05 | 43.05 | 103 | +0.00(+0.00%) |
Aug 15, 2018 | 43.05 | 43.05 | 43.05 | 43.05 | 825 | +0.16(+0.37%) |
Aug 14, 2018 | 42.85 | 42.89 | 42.85 | 42.89 | 960 | +0.14(+0.33%) |
Aug 13, 2018 | 42.82 | 42.82 | 42.65 | 42.75 | 3,032 | +0.06(+0.14%) |
Aug 10, 2018 | 42.69 | 42.69 | 42.69 | 42.69 | 500 | +0.70(+1.67%) |
Aug 09, 2018 | 41.99 | 41.99 | 41.99 | 41.99 | 3 | +0.00(+0.00%) |
Aug 08, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 42.02 | 42.02 | 41.99 | 41.99 | 1,954 | -0.09(-0.22%) |
Aug 06, 2018 | 42.08 | 42.08 | 42.08 | 42.08 | 101 | +0.39(+0.94%) |
Aug 03, 2018 | 41.69 | 41.69 | 41.69 | 41.69 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 41.69 | 41.69 | 41.69 | 41.69 | 4 | +0.00(+0.00%) |
Aug 01, 2018 | 41.74 | 41.74 | 41.69 | 41.69 | 652 | +0.00(+0.00%) |
Jul 31, 2018 | 41.69 | 41.69 | 41.69 | 41.69 | 65 | +0.00(+0.00%) |
Jul 30, 2018 | 41.69 | 41.69 | 11 | +0.00(+0.00%) | ||
Jul 27, 2018 | 41.69 | 41.69 | 41.69 | 41.69 | 100 | +0.09(+0.22%) |
Jul 24, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.23(+0.56%) | |
Jul 23, 2018 | 41.37 | 41.37 | 41.37 | 41.37 | 200 | -0.25(-0.60%) |
Jul 12, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.38(+0.92%) | |
Jul 09, 2018 | 41.24 | 41.24 | 41.24 | 50 | -0.40(-0.96%) | |
Jul 03, 2018 | 41.64 | 41.64 | 41.64 | 2 | +0.11(+0.26%) | |
Jun 29, 2018 | 41.53 | 41.53 | 41.53 | 0 | -0.46(-1.09%) | |
Jun 28, 2018 | 41.99 | 41.99 | 41.99 | 41.99 | 480 | +0.36(+0.86%) |
Jun 26, 2018 | 41.63 | 41.63 | 41.63 | 0 | +0.18(+0.44%) | |
Jun 25, 2018 | 41.52 | 41.52 | 41.44 | 41.44 | 300 | -0.38(-0.90%) |
Jun 21, 2018 | 41.82 | 41.82 | 41.82 | 6 | -0.04(-0.10%) | |
Jun 20, 2018 | 41.91 | 41.91 | 41.86 | 41.86 | 200 | +0.11(+0.26%) |
Jun 18, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.04(+0.10%) | |
Jun 15, 2018 | 41.68 | 41.71 | 41.71 | 3,920 | +0.03(+0.07%) | |
Jun 14, 2018 | 41.48 | 41.68 | 41.48 | 41.68 | 6,455 | +0.53(+1.30%) |
Jun 13, 2018 | 41.15 | 41.16 | 41.11 | 41.15 | 2,303 | -0.29(-0.71%) |
Jun 12, 2018 | 41.44 | 41.44 | 41.44 | 41.44 | 608 | +0.33(+0.80%) |
Jun 11, 2018 | 41.05 | 41.15 | 41.05 | 41.11 | 5,674 | -0.10(-0.24%) |
Jun 08, 2018 | 41.21 | 41.21 | 41.21 | 41.21 | 200 | +0.22(+0.54%) |
Jun 07, 2018 | 40.95 | 41.01 | 40.94 | 40.99 | 1,606 | -0.40(-0.97%) |
Jun 04, 2018 | 41.39 | 41.39 | 41.39 | 76 | -0.13(-0.31%) | |
Jun 01, 2018 | 41.52 | 41.52 | 41.52 | 41.52 | 661 | +0.11(+0.27%) |
May 31, 2018 | 41.45 | 41.45 | 41.41 | 41.41 | 562 | -0.15(-0.36%) |
May 30, 2018 | 42.00 | 42.00 | 41.55 | 41.56 | 1,474 | -0.44(-1.05%) |
May 29, 2018 | 41.95 | 42.00 | 41.79 | 42.00 | 3,291 | +0.50(+1.20%) |
May 25, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.23(+0.56%) | |
May 24, 2018 | 41.27 | 41.27 | 41.27 | 41.27 | 548 | -0.06(-0.15%) |
May 23, 2018 | 41.36 | 41.36 | 41.33 | 41.33 | 1,800 | +0.27(+0.66%) |
May 22, 2018 | 41.04 | 41.06 | 41.02 | 41.06 | 2,994 | -0.07(-0.18%) |
May 21, 2018 | 41.94 | 41.94 | 41.10 | 41.13 | 463 | -0.00(-0.00%) |
May 18, 2018 | 41.15 | 41.15 | 41.13 | 41.13 | 2,064 | +0.13(+0.33%) |
May 17, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 816 | +0.08(+0.20%) |
May 16, 2018 | 41.03 | 41.03 | 40.92 | 40.92 | 848 | +0.11(+0.27%) |
May 15, 2018 | 40.77 | 40.81 | 40.77 | 40.81 | 823 | +0.31(+0.77%) |
May 14, 2018 | 40.34 | 40.50 | 40.34 | 40.50 | 994 | +0.06(+0.15%) |
May 11, 2018 | 40.06 | 40.47 | 40.06 | 40.44 | 1,339 | -0.12(-0.30%) |
May 10, 2018 | 40.58 | 40.58 | 40.56 | 40.56 | 277 | -0.21(-0.52%) |
May 09, 2018 | 40.77 | 40.78 | 40.76 | 40.77 | 9,034 | +0.05(+0.12%) |
May 08, 2018 | 40.74 | 40.74 | 40.72 | 40.72 | 351 | +0.20(+0.49%) |
May 07, 2018 | 41.42 | 41.42 | 40.52 | 40.52 | 653 | +0.19(+0.46%) |
May 03, 2018 | 40.34 | 40.34 | 40.34 | 20 | +0.11(+0.26%) | |
May 02, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 615 | -0.06(-0.15%) |
May 01, 2018 | 40.27 | 40.29 | 40.27 | 40.29 | 1,129 | +0.31(+0.78%) |
Apr 30, 2018 | 39.98 | 39.98 | 39.98 | 39.98 | 501 | +0.32(+0.81%) |
Apr 25, 2018 | 39.66 | 39.66 | 39.66 | 2 | +0.21(+0.53%) | |
Apr 24, 2018 | 39.45 | 39.45 | 39.45 | 39.45 | 302 | +0.06(+0.15%) |
Apr 20, 2018 | 39.39 | 39.39 | 39.39 | 157 | +0.26(+0.65%) | |
Apr 19, 2018 | 39.13 | 39.13 | 39.13 | 39.13 | 348 | +0.14(+0.37%) |
Apr 18, 2018 | 38.99 | 38.99 | 38.99 | 38.99 | 2,012 | -0.00(-0.00%) |
Apr 16, 2018 | 38.99 | 38.99 | 38.99 | 0 | -0.17(-0.43%) | |
Apr 13, 2018 | 39.15 | 39.16 | 39.15 | 39.16 | 3,801 | +0.17(+0.44%) |
Apr 11, 2018 | 38.99 | 38.99 | 38.99 | 0 | -0.18(-0.46%) | |
Apr 09, 2018 | 39.17 | 39.17 | 39.17 | 2 | -0.27(-0.68%) | |
Apr 05, 2018 | 39.44 | 39.44 | 39.44 | 0 | +0.40(+1.02%) | |
Mar 28, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.20(+0.50%) | |
Mar 27, 2018 | 38.84 | 38.84 | 38.84 | 38.84 | 205 | +0.08(+0.21%) |
Mar 26, 2018 | 38.76 | 38.76 | 38.74 | 38.76 | 1,800 | -0.40(-1.03%) |
Mar 22, 2018 | 39.16 | 39.16 | 39.16 | 0 | -0.11(-0.27%) | |
Mar 21, 2018 | 39.27 | 39.27 | 39.27 | 39.27 | 300 | -0.05(-0.14%) |
Mar 20, 2018 | 39.28 | 39.32 | 39.28 | 39.32 | 523 | +0.46(+1.20%) |
Mar 13, 2018 | 38.86 | 38.86 | 38.86 | 0 | -0.28(-0.71%) | |
Mar 08, 2018 | 39.14 | 39.14 | 39.14 | 41 | +0.31(+0.80%) | |
Mar 07, 2018 | 38.83 | 2,000 | -0.30(-0.77%) | |||
Mar 05, 2018 | 39.13 | 39.13 | 39.13 | 74 | +0.00(+0.00%) | |
Mar 02, 2018 | 39.10 | 39.13 | 39.10 | 39.13 | 1,034 | -0.35(-0.89%) |
Mar 01, 2018 | 39.49 | 39.51 | 39.48 | 39.48 | 2,236 | +0.43(+1.10%) |
Feb 26, 2018 | 39.05 | 39.05 | 39.05 | 30 | -0.07(-0.18%) | |
Feb 23, 2018 | 39.12 | 39.12 | 39.12 | 39.12 | 342 | +0.08(+0.20%) |
Feb 22, 2018 | 39.04 | 39.04 | 1,157 | +0.55(+1.43%) | ||
Feb 15, 2018 | 38.49 | 38.49 | 38.49 | 15 | -0.13(-0.34%) | |
Feb 14, 2018 | 38.62 | 38.62 | 38.62 | 38.62 | 500 | -0.32(-0.82%) |
Feb 13, 2018 | 38.94 | 38.94 | 38.94 | 38.94 | 381 | -0.15(-0.38%) |
Feb 12, 2018 | 39.22 | 39.22 | 39.09 | 39.09 | 200 | -0.23(-0.58%) |
Feb 09, 2018 | 39.20 | 39.32 | 39.20 | 39.32 | 1,209 | +0.15(+0.38%) |
Feb 08, 2018 | 39.25 | 39.25 | 39.17 | 39.17 | 225 | -0.08(-0.20%) |
Feb 07, 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 582 | +0.30(+0.76%) |
Feb 06, 2018 | 38.95 | 38.95 | 38.95 | 38.95 | 140 | +0.23(+0.58%) |
Feb 05, 2018 | 38.74 | 38.74 | 38.73 | 38.73 | 1,182 | -0.03(-0.08%) |
Feb 02, 2018 | 38.76 | 38.76 | 38.76 | 38.76 | 147 | +0.39(+1.02%) |
Feb 01, 2018 | 38.47 | 38.47 | 38.37 | 38.37 | 717 | -0.38(-0.98%) |
Jan 30, 2018 | 38.75 | 38.75 | 38.75 | 20 | -0.17(-0.44%) | |
Jan 29, 2018 | 38.81 | 38.92 | 38.81 | 38.92 | 750 | +0.27(+0.69%) |
Jan 26, 2018 | 38.66 | 38.66 | 38.66 | 38.66 | 250 | -0.09(-0.22%) |
Jan 25, 2018 | 38.56 | 38.82 | 38.52 | 38.74 | 4,708 | +0.00(+0.00%) |
Jan 24, 2018 | 38.74 | 38.74 | 38.74 | 38.74 | 356 | -0.30(-0.77%) |
Jan 23, 2018 | 39.05 | 39.13 | 39.04 | 39.04 | 1,528 | -0.18(-0.45%) |
Jan 19, 2018 | 39.22 | 39.22 | 39.22 | 0 | -0.01(-0.04%) | |
Jan 18, 2018 | 39.23 | 39.23 | 39.23 | 39.23 | 275 | +0.11(+0.28%) |
Jan 16, 2018 | 39.12 | 39.12 | 39.12 | 77 | -0.83(-2.08%) | |
Jan 11, 2018 | 39.95 | 39.95 | 39.95 | 0 | -0.13(-0.34%) | |
Jan 08, 2018 | 40.08 | 40.08 | 40.08 | 0 | +0.24(+0.61%) | |
Jan 05, 2018 | 39.90 | 39.90 | 39.84 | 39.84 | 737 | +0.07(+0.18%) |
Jan 04, 2018 | 39.77 | 39.77 | 39.77 | 39.77 | 190 | -0.22(-0.55%) |
Dec 29, 2017 | 39.99 | 39.99 | 39.99 | 9 | -0.16(-0.40%) | |
Dec 28, 2017 | 40.25 | 40.25 | 40.12 | 40.15 | 1,876 | -0.14(-0.35%) |
Dec 27, 2017 | 40.27 | 40.29 | 40.27 | 40.29 | 400 | -0.00(-0.01%) |
Dec 21, 2017 | 40.30 | 40.30 | 40.30 | 29 | -0.32(-0.79%) | |
Dec 18, 2017 | 40.61 | 40.61 | 40.61 | 34 | -0.05(-0.12%) | |
Dec 15, 2017 | 40.66 | 40.66 | 40.66 | 40.66 | 530 | +0.12(+0.29%) |
Dec 13, 2017 | 40.55 | 40.55 | 40.55 | 97 | -0.30(-0.72%) | |
Dec 12, 2017 | 40.88 | 40.88 | 40.83 | 40.84 | 1,440 | +0.13(+0.32%) |
Dec 07, 2017 | 40.71 | 40.71 | 40.71 | 0 | +0.14(+0.35%) | |
Dec 06, 2017 | 40.57 | 40.57 | 40.57 | 40.57 | 1,016 | +0.18(+0.45%) |
Dec 04, 2017 | 40.39 | 40.39 | 40.39 | 18 | -0.01(-0.04%) | |
Nov 28, 2017 | 40.40 | 40.40 | 40.40 | 0 | +0.26(+0.66%) | |
Nov 27, 2017 | 40.12 | 40.14 | 40.12 | 40.14 | 700 | -0.59(-1.45%) |
Nov 21, 2017 | 40.73 | 40.73 | 40.73 | 117 | +0.10(+0.25%) | |
Nov 16, 2017 | 40.63 | 40.63 | 40.63 | 77 | +0.15(+0.38%) | |
Nov 15, 2017 | 40.43 | 40.48 | 40.42 | 40.48 | 1,000 | -0.04(-0.11%) |
Nov 14, 2017 | 40.50 | 40.52 | 40.50 | 40.52 | 297 | -0.34(-0.83%) |
Nov 10, 2017 | 40.86 | 40.86 | 40.86 | 150 | -0.18(-0.44%) | |
Nov 09, 2017 | 41.04 | 41.04 | 41.04 | 41.04 | 349 | -0.23(-0.56%) |
Nov 07, 2017 | 41.27 | 41.27 | 41.27 | 0 | +0.06(+0.15%) | |
Nov 06, 2017 | 41.49 | 42.23 | 41.21 | 41.21 | 1,975 | +0.20(+0.48%) |
Nov 02, 2017 | 41.01 | 41.01 | 41.01 | 3 | -0.10(-0.25%) | |
Oct 30, 2017 | 41.11 | 41.11 | 41.11 | 77 | -0.09(-0.21%) | |
Oct 27, 2017 | 41.23 | 41.23 | 41.20 | 41.20 | 400 | +0.16(+0.39%) |
Oct 26, 2017 | 40.57 | 41.04 | 40.57 | 41.04 | 6,064 | +0.52(+1.28%) |
Oct 25, 2017 | 40.58 | 40.58 | 40.52 | 40.52 | 735 | -0.10(-0.25%) |
Oct 24, 2017 | 40.66 | 40.66 | 40.61 | 40.62 | 1,200 | +0.23(+0.57%) |
Oct 19, 2017 | 40.39 | 40.39 | 40.39 | 0 | -0.21(-0.52%) | |
Oct 18, 2017 | 40.58 | 40.60 | 40.58 | 40.60 | 2,801 | +0.02(+0.05%) |
Oct 17, 2017 | 40.69 | 40.69 | 40.57 | 40.58 | 33,854 | +0.09(+0.22%) |
Oct 16, 2017 | 40.49 | 40.49 | 40.49 | 40.49 | 230 | +0.11(+0.27%) |
Oct 13, 2017 | 40.38 | 40.38 | 40.38 | 40.38 | 5,719 | +0.00(+0.00%) |
Oct 11, 2017 | 40.38 | 40.38 | 40.38 | 25 | -0.15(-0.37%) | |
Oct 10, 2017 | 40.45 | 40.54 | 40.45 | 40.53 | 4,154 | -0.16(-0.40%) |
Oct 09, 2017 | 40.69 | 40.69 | 40.69 | 40.69 | 251 | -0.09(-0.22%) |
Oct 06, 2017 | 40.71 | 40.78 | 40.70 | 40.78 | 1,322 | +0.18(+0.44%) |
Oct 03, 2017 | 40.60 | 50 | -0.07(-0.18%) | |||
Oct 02, 2017 | 40.67 | 40.67 | 40.67 | 40.67 | 593 | +0.11(+0.28%) |
Sep 29, 2017 | 40.56 | 40.56 | 40.56 | 40.56 | 101 | +0.01(+0.02%) |
Sep 28, 2017 | 40.54 | 40.55 | 40.54 | 40.55 | 346 | -0.10(-0.25%) |
Sep 27, 2017 | 40.66 | 40.66 | 40.66 | 40.66 | 166 | +0.20(+0.49%) |
Sep 26, 2017 | 40.46 | 40.46 | 40.46 | 40.46 | 465 | +0.15(+0.38%) |
Sep 25, 2017 | 40.31 | 40.31 | 40.31 | 40.31 | 300 | +0.42(+1.05%) |
Sep 22, 2017 | 40.00 | 40.00 | 39.89 | 39.89 | 652 | -0.22(-0.56%) |
Sep 21, 2017 | 40.11 | 40.11 | 40.11 | 40.11 | 500 | +0.13(+0.33%) |
Sep 20, 2017 | 39.98 | 39.98 | 39.98 | 39.98 | 1,000 | +0.03(+0.07%) |
Sep 18, 2017 | 39.95 | 39.95 | 39.95 | 0 | +0.02(+0.04%) | |
Sep 15, 2017 | 39.94 | 39.94 | 39.94 | 39.94 | 142 | -0.09(-0.24%) |
Sep 14, 2017 | 40.02 | 40.03 | 40.02 | 40.03 | 350 | +0.16(+0.39%) |
Sep 12, 2017 | 39.88 | 39.88 | 39.88 | 0 | +0.01(+0.04%) | |
Sep 11, 2017 | 39.75 | 39.86 | 39.75 | 39.86 | 200 | +0.11(+0.28%) |
Sep 07, 2017 | 39.75 | 100 | -0.27(-0.67%) |