Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.07 | 43.25 | 43.07 | 43.10 | 10,332 | -0.13(-0.31%) |
Sep 27, 2018 | 43.17 | 43.24 | 43.07 | 43.23 | 3,754 | +0.19(+0.44%) |
Sep 26, 2018 | 43.21 | 43.21 | 43.03 | 43.04 | 1,499 | -0.09(-0.20%) |
Sep 25, 2018 | 43.12 | 43.17 | 42.96 | 43.13 | 2,885 | -0.02(-0.06%) |
Sep 24, 2018 | 43.26 | 43.28 | 43.15 | 43.15 | 1,224 | -0.13(-0.31%) |
Sep 21, 2018 | 43.28 | 43.28 | 43.28 | 43.28 | 422 | +0.30(+0.70%) |
Sep 20, 2018 | 42.98 | 43.03 | 42.93 | 42.98 | 3,246 | +0.16(+0.38%) |
Sep 19, 2018 | 43.01 | 43.02 | 42.82 | 42.82 | 1,544 | +0.09(+0.22%) |
Sep 18, 2018 | 42.82 | 42.85 | 42.70 | 42.73 | 7,406 | -0.22(-0.51%) |
Sep 17, 2018 | 42.92 | 42.95 | 42.92 | 42.94 | 560 | +0.09(+0.20%) |
Sep 14, 2018 | 43.00 | 43.01 | 42.79 | 42.86 | 11,407 | -0.05(-0.11%) |
Sep 13, 2018 | 42.96 | 43.06 | 42.76 | 42.90 | 8,416 | +0.02(+0.04%) |
Sep 12, 2018 | 42.65 | 42.89 | 42.65 | 42.89 | 13,268 | +0.04(+0.09%) |
Sep 11, 2018 | 42.65 | 42.85 | 42.63 | 42.85 | 15,011 | +0.09(+0.22%) |
Sep 10, 2018 | 42.70 | 42.84 | 42.68 | 42.75 | 10,057 | -0.04(-0.09%) |
Sep 07, 2018 | 42.80 | 42.94 | 42.79 | 42.79 | 8,344 | -0.01(-0.02%) |
Sep 06, 2018 | 42.80 | 42.89 | 42.80 | 42.80 | 9,395 | -0.13(-0.31%) |
Sep 05, 2018 | 42.98 | 42.98 | 42.89 | 42.93 | 4,014 | -0.24(-0.55%) |
Sep 04, 2018 | 43.15 | 43.22 | 43.08 | 43.17 | 3,793 | +0.02(+0.04%) |
Aug 31, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.24(-0.55%) | |
Aug 30, 2018 | 43.35 | 43.39 | 43.35 | 43.39 | 967 | +0.17(+0.39%) |
Aug 29, 2018 | 43.16 | 43.45 | 43.16 | 43.22 | 1,744 | -0.11(-0.25%) |
Aug 28, 2018 | 43.33 | 43.33 | 43.18 | 43.33 | 2,869 | -0.05(-0.12%) |
Aug 27, 2018 | 43.31 | 43.41 | 43.22 | 43.38 | 8,935 | +0.26(+0.59%) |
Aug 24, 2018 | 43.07 | 43.12 | 43.03 | 43.12 | 1,161 | -0.08(-0.18%) |
Aug 23, 2018 | 42.98 | 43.20 | 42.98 | 43.20 | 1,460 | +0.18(+0.42%) |
Aug 22, 2018 | 43.11 | 43.11 | 43.02 | 43.02 | 420 | +0.05(+0.11%) |
Aug 21, 2018 | 43.09 | 43.09 | 42.97 | 42.97 | 891 | +0.09(+0.22%) |
Aug 20, 2018 | 42.79 | 43.00 | 42.79 | 42.88 | 8,668 | +0.07(+0.15%) |
Aug 17, 2018 | 42.79 | 42.95 | 42.79 | 42.81 | 12,252 | -0.02(-0.04%) |
Aug 16, 2018 | 42.81 | 42.88 | 42.64 | 42.83 | 16,114 | +0.04(+0.10%) |
Aug 15, 2018 | 42.92 | 42.92 | 42.71 | 42.79 | 2,583 | -0.17(-0.39%) |
Aug 14, 2018 | 43.03 | 43.03 | 42.95 | 42.95 | 1,974 | +0.09(+0.22%) |
Aug 13, 2018 | 42.88 | 43.09 | 42.86 | 42.86 | 9,240 | -0.18(-0.42%) |
Aug 10, 2018 | 43.04 | 43.19 | 43.02 | 43.04 | 4,753 | -0.17(-0.38%) |
Aug 09, 2018 | 43.28 | 43.28 | 43.07 | 43.20 | 3,536 | +0.10(+0.23%) |
Aug 08, 2018 | 43.09 | 43.29 | 43.09 | 43.10 | 3,684 | -0.10(-0.24%) |
Aug 07, 2018 | 43.21 | 43.21 | 43.21 | 43.21 | 6,922 | +0.26(+0.60%) |
Aug 06, 2018 | 42.95 | 42.95 | 72 | +0.00(+0.00%) | ||
Aug 03, 2018 | 42.97 | 43.08 | 42.95 | 42.95 | 11,513 | -0.09(-0.20%) |
Aug 02, 2018 | 42.96 | 43.04 | 42.96 | 43.04 | 2,115 | +0.00(+0.00%) |
Aug 01, 2018 | 43.05 | 43.24 | 43.04 | 43.04 | 43,447 | -0.08(-0.18%) |
Jul 31, 2018 | 43.16 | 43.22 | 43.05 | 43.11 | 4,461 | -0.09(-0.20%) |
Jul 30, 2018 | 43.18 | 43.20 | 43.18 | 43.20 | 615 | +0.10(+0.24%) |
Jul 27, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 1,373 | -0.14(-0.33%) |
Jul 26, 2018 | 43.24 | 43.24 | 43.24 | 43.24 | 362 | +0.10(+0.24%) |
Jul 25, 2018 | 43.10 | 43.29 | 43.10 | 43.13 | 3,371 | +0.09(+0.22%) |
Jul 24, 2018 | 43.15 | 43.15 | 43.04 | 43.04 | 3,305 | -0.05(-0.11%) |
Jul 23, 2018 | 43.09 | 43.10 | 43.04 | 43.09 | 1,305 | -0.02(-0.04%) |
Jul 20, 2018 | 42.96 | 43.10 | 42.96 | 43.10 | 4,428 | +0.19(+0.44%) |
Jul 19, 2018 | 42.93 | 42.93 | 42.92 | 42.92 | 5,658 | -0.20(-0.46%) |
Jul 18, 2018 | 43.05 | 43.11 | 42.99 | 43.11 | 2,650 | +0.13(+0.30%) |
Jul 17, 2018 | 42.94 | 43.09 | 42.94 | 42.99 | 5,109 | +0.14(+0.32%) |
Jul 16, 2018 | 42.99 | 42.99 | 42.85 | 42.85 | 1,991 | -0.21(-0.48%) |
Jul 13, 2018 | 43.06 | 43.06 | 42.89 | 43.06 | 3,411 | +0.12(+0.29%) |
Jul 12, 2018 | 42.99 | 42.99 | 42.92 | 42.93 | 17,539 | +0.05(+0.11%) |
Jul 11, 2018 | 42.98 | 43.02 | 42.88 | 42.89 | 5,222 | -0.24(-0.55%) |
Jul 10, 2018 | 43.14 | 43.14 | 43.07 | 43.12 | 1,322 | +0.11(+0.26%) |
Jul 09, 2018 | 42.71 | 43.11 | 42.71 | 43.01 | 5,700 | +0.20(+0.47%) |
Jul 06, 2018 | 42.90 | 42.90 | 42.81 | 42.81 | 868 | +0.12(+0.29%) |
Jul 05, 2018 | 42.55 | 42.69 | 42.53 | 42.69 | 36,735 | +0.03(+0.07%) |
Jul 03, 2018 | 42.66 | 42.66 | 42.66 | 0 | +0.14(+0.33%) |