Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.89 | 40.89 | 40.82 | 40.87 | 59,879 | +0.03(+0.07%) |
Sep 27, 2018 | 40.79 | 40.86 | 40.79 | 40.84 | 25,508 | +0.05(+0.11%) |
Sep 26, 2018 | 40.76 | 40.81 | 40.72 | 40.79 | 51,343 | +0.06(+0.15%) |
Sep 25, 2018 | 40.70 | 40.73 | 40.66 | 40.73 | 26,854 | +0.00(+0.01%) |
Sep 24, 2018 | 40.73 | 40.76 | 40.69 | 40.73 | 45,072 | -0.04(-0.09%) |
Sep 21, 2018 | 40.71 | 40.78 | 40.71 | 40.76 | 24,923 | +0.03(+0.08%) |
Sep 20, 2018 | 40.68 | 40.77 | 40.68 | 40.73 | 86,931 | +0.06(+0.14%) |
Sep 19, 2018 | 40.75 | 40.75 | 40.65 | 40.67 | 45,010 | -0.06(-0.14%) |
Sep 18, 2018 | 40.83 | 40.83 | 40.73 | 40.73 | 60,639 | -0.15(-0.37%) |
Sep 17, 2018 | 40.84 | 40.89 | 40.80 | 40.88 | 105,089 | +0.03(+0.06%) |
Sep 14, 2018 | 40.87 | 40.90 | 40.84 | 40.86 | 37,622 | -0.03(-0.06%) |
Sep 13, 2018 | 40.91 | 40.95 | 40.78 | 40.88 | 52,468 | +0.05(+0.12%) |
Sep 12, 2018 | 40.85 | 40.90 | 40.83 | 40.83 | 81,923 | +0.02(+0.05%) |
Sep 11, 2018 | 40.82 | 40.86 | 40.79 | 40.81 | 50,314 | -0.06(-0.15%) |
Sep 10, 2018 | 40.85 | 40.91 | 40.85 | 40.87 | 46,959 | +0.03(+0.06%) |
Sep 07, 2018 | 40.87 | 40.91 | 40.84 | 40.85 | 32,875 | -0.13(-0.33%) |
Sep 06, 2018 | 40.97 | 41.02 | 40.94 | 40.98 | 43,487 | +0.06(+0.15%) |
Sep 05, 2018 | 40.93 | 40.95 | 40.89 | 40.92 | 50,238 | -0.01(-0.03%) |
Sep 04, 2018 | 40.96 | 40.96 | 40.89 | 40.93 | 62,987 | -0.07(-0.16%) |
Aug 31, 2018 | 41.00 | 41.00 | 41.00 | 0 | -0.05(-0.12%) | |
Aug 30, 2018 | 41.03 | 41.07 | 41.01 | 41.05 | 33,593 | +0.05(+0.12%) |
Aug 29, 2018 | 41.04 | 41.04 | 40.99 | 41.00 | 64,346 | -0.02(-0.04%) |
Aug 28, 2018 | 41.07 | 41.07 | 40.99 | 41.02 | 62,977 | -0.06(-0.14%) |
Aug 27, 2018 | 41.08 | 41.10 | 41.07 | 41.08 | 41,541 | -0.06(-0.14%) |
Aug 24, 2018 | 41.07 | 41.14 | 41.06 | 41.13 | 30,976 | +0.03(+0.08%) |
Aug 23, 2018 | 41.17 | 41.17 | 41.10 | 41.10 | 49,018 | -0.01(-0.02%) |
Aug 22, 2018 | 41.18 | 41.18 | 41.10 | 41.11 | 92,721 | +0.02(+0.04%) |
Aug 21, 2018 | 41.14 | 41.14 | 41.08 | 41.09 | 588,771 | -0.06(-0.15%) |
Aug 20, 2018 | 41.10 | 41.15 | 41.10 | 41.15 | 26,222 | +0.10(+0.24%) |
Aug 17, 2018 | 41.04 | 41.08 | 41.01 | 41.05 | 46,185 | +0.03(+0.06%) |
Aug 16, 2018 | 41.01 | 41.03 | 40.96 | 41.03 | 48,172 | +0.02(+0.04%) |
Aug 15, 2018 | 40.96 | 41.02 | 40.96 | 41.01 | 44,415 | +0.08(+0.21%) |
Aug 14, 2018 | 40.95 | 40.97 | 40.92 | 40.93 | 23,417 | -0.01(-0.02%) |
Aug 13, 2018 | 40.91 | 40.95 | 40.91 | 40.94 | 75,545 | -0.01(-0.02%) |
Aug 10, 2018 | 40.89 | 40.99 | 40.87 | 40.95 | 17,260 | +0.08(+0.18%) |
Aug 09, 2018 | 40.86 | 40.91 | 40.84 | 40.87 | 124,400 | +0.04(+0.09%) |
Aug 08, 2018 | 40.84 | 40.87 | 40.82 | 40.83 | 87,827 | -0.05(-0.11%) |
Aug 07, 2018 | 40.91 | 40.91 | 40.84 | 40.88 | 67,635 | -0.02(-0.04%) |
Aug 06, 2018 | 40.90 | 40.95 | 40.89 | 40.90 | 81,146 | +0.04(+0.10%) |
Aug 03, 2018 | 40.80 | 40.85 | 40.80 | 40.85 | 38,448 | +0.09(+0.23%) |
Aug 02, 2018 | 40.71 | 40.77 | 40.70 | 40.76 | 65,961 | +0.02(+0.04%) |
Aug 01, 2018 | 40.71 | 40.75 | 40.69 | 40.74 | 139,232 | -0.08(-0.19%) |
Jul 31, 2018 | 40.82 | 40.86 | 40.79 | 40.82 | 270,373 | +0.07(+0.16%) |
Jul 30, 2018 | 40.77 | 40.79 | 40.74 | 40.75 | 44,333 | -0.04(-0.10%) |
Jul 27, 2018 | 40.82 | 40.83 | 40.78 | 40.79 | 58,446 | +0.06(+0.14%) |
Jul 26, 2018 | 40.79 | 40.81 | 40.74 | 40.74 | 40,057 | -0.01(-0.02%) |
Jul 25, 2018 | 40.78 | 40.82 | 40.74 | 40.74 | 71,606 | +0.03(+0.06%) |
Jul 24, 2018 | 40.67 | 40.76 | 40.67 | 40.72 | 44,163 | +0.03(+0.07%) |
Jul 23, 2018 | 40.79 | 40.79 | 40.66 | 40.69 | 162,531 | -0.13(-0.31%) |
Jul 20, 2018 | 40.87 | 40.88 | 40.81 | 40.82 | 35,393 | -0.09(-0.23%) |
Jul 19, 2018 | 40.86 | 40.93 | 40.85 | 40.91 | 61,544 | +0.04(+0.10%) |
Jul 18, 2018 | 40.87 | 40.89 | 40.82 | 40.87 | 81,743 | +0.00(+0.00%) |
Jul 17, 2018 | 40.88 | 40.90 | 40.85 | 40.87 | 86,542 | -0.01(-0.02%) |
Jul 16, 2018 | 40.88 | 40.93 | 40.82 | 40.87 | 43,076 | -0.07(-0.16%) |
Jul 13, 2018 | 40.92 | 40.94 | 40.90 | 40.94 | 29,806 | +0.07(+0.16%) |
Jul 12, 2018 | 40.82 | 40.87 | 40.82 | 40.87 | 64,317 | +0.04(+0.10%) |
Jul 11, 2018 | 40.83 | 40.84 | 40.77 | 40.83 | 37,244 | +0.06(+0.15%) |
Jul 10, 2018 | 40.73 | 40.79 | 40.73 | 40.77 | 79,124 | +0.01(+0.03%) |
Jul 09, 2018 | 40.73 | 40.78 | 40.73 | 40.76 | 42,803 | -0.04(-0.10%) |
Jul 06, 2018 | 40.77 | 40.80 | 40.76 | 40.80 | 75,266 | +0.07(+0.16%) |
Jul 05, 2018 | 40.71 | 40.75 | 40.69 | 40.73 | 41,882 | +0.08(+0.19%) |
Jul 03, 2018 | 40.66 | 40.66 | 40.66 | 0 | +0.08(+0.19%) |