Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.68 | 43.68 | 43.68 | 0 | +0.02(+0.04%) | |
Aug 29, 2018 | 43.66 | 43.66 | 43.66 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 43.55 | 43.66 | 43.55 | 43.66 | 809 | +0.07(+0.15%) |
Aug 27, 2018 | 43.60 | 43.60 | 43.60 | 43.60 | 776 | -0.06(-0.14%) |
Aug 24, 2018 | 43.68 | 43.68 | 43.62 | 43.66 | 1,038 | +0.00(+0.00%) |
Aug 23, 2018 | 43.66 | 43.66 | 43.66 | 94 | -0.00(-0.00%) | |
Aug 22, 2018 | 43.72 | 43.72 | 43.66 | 43.66 | 1,730 | +0.15(+0.34%) |
Aug 21, 2018 | 43.53 | 43.62 | 43.51 | 43.51 | 3,325 | -0.00(-0.01%) |
Aug 20, 2018 | 43.51 | 43.51 | 43.51 | 43.51 | 1,072 | -0.14(-0.32%) |
Aug 17, 2018 | 43.60 | 43.66 | 43.59 | 43.65 | 3,122 | +0.14(+0.33%) |
Aug 16, 2018 | 43.46 | 43.57 | 43.46 | 43.51 | 1,902 | +0.04(+0.08%) |
Aug 15, 2018 | 43.57 | 43.57 | 43.47 | 43.47 | 1,846 | -0.04(-0.10%) |
Aug 14, 2018 | 43.70 | 43.70 | 43.50 | 43.51 | 2,780 | -0.13(-0.29%) |
Aug 13, 2018 | 43.68 | 43.68 | 43.64 | 43.64 | 1,431 | -0.05(-0.11%) |
Aug 10, 2018 | 43.54 | 43.69 | 43.53 | 43.69 | 2,428 | +0.17(+0.39%) |
Aug 09, 2018 | 43.52 | 43.52 | 43.52 | 43.52 | 128 | -0.06(-0.13%) |
Aug 08, 2018 | 43.28 | 43.57 | 43.28 | 43.57 | 5,174 | +0.30(+0.69%) |
Aug 07, 2018 | 43.27 | 43.27 | 43.27 | 43.27 | 186 | -0.01(-0.03%) |
Aug 06, 2018 | 43.30 | 43.30 | 43.29 | 43.29 | 786 | -0.04(-0.08%) |
Aug 03, 2018 | 43.21 | 43.32 | 43.21 | 43.32 | 693 | -0.01(-0.02%) |
Aug 02, 2018 | 43.33 | 43.33 | 43.33 | 43.33 | 248 | +0.00(+0.00%) |
Aug 01, 2018 | 101 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 11 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 43.58 | 43.58 | 43.42 | 43.43 | 601 | +0.00(+0.00%) |
Jul 27, 2018 | 38 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 43.44 | 43.44 | 43.44 | 38 | -0.17(-0.40%) | |
Jul 24, 2018 | 43.62 | 43.62 | 43.62 | 0 | +0.23(+0.53%) | |
Jul 23, 2018 | 43.37 | 43.39 | 43.37 | 43.39 | 1,809 | -0.24(-0.55%) |
Jul 20, 2018 | 43.49 | 43.63 | 43.44 | 43.63 | 2,614 | +0.09(+0.21%) |
Jul 19, 2018 | 43.53 | 43.69 | 43.53 | 43.53 | 6,589 | +0.11(+0.26%) |
Jul 18, 2018 | 43.38 | 43.42 | 43.38 | 43.42 | 2,240 | -0.04(-0.10%) |
Jul 16, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.03(+0.06%) | |
Jul 13, 2018 | 43.46 | 43.55 | 43.43 | 43.44 | 24,151 | -0.11(-0.26%) |
Jul 12, 2018 | 43.55 | 43.55 | 43.55 | 43.55 | 2,782 | -0.02(-0.04%) |
Jul 11, 2018 | 43.56 | 43.64 | 43.23 | 43.57 | 1,786 | -0.01(-0.02%) |
Jul 10, 2018 | 43.58 | 43.58 | 43.58 | 43.58 | 1,275 | +0.03(+0.06%) |
Jul 09, 2018 | 43.55 | 43.57 | 43.42 | 43.55 | 3,119 | +0.08(+0.18%) |
Jul 05, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.35(+0.80%) | |
Jul 03, 2018 | 43.13 | 43.13 | 43.13 | 0 | -0.21(-0.49%) | |
Jun 28, 2018 | 43.34 | 43.34 | 43.34 | 147 | +0.03(+0.08%) | |
Jun 26, 2018 | 43.31 | 43.31 | 43.31 | 8 | +0.19(+0.43%) | |
Jun 25, 2018 | 43.12 | 43.12 | 43.11 | 43.12 | 950 | -0.15(-0.34%) |
Jun 22, 2018 | 43.35 | 43.35 | 43.27 | 43.27 | 1,409 | +0.15(+0.34%) |
Jun 21, 2018 | 43.12 | 43.12 | 43.12 | 43.12 | 1,160 | -0.19(-0.43%) |
Jun 20, 2018 | 43.31 | 43.31 | 43.31 | 43.31 | 273 | -0.03(-0.08%) |
Jun 19, 2018 | 43.34 | 43.34 | 43.34 | 43.34 | 227 | -0.01(-0.02%) |
Jun 18, 2018 | 43.35 | 43.35 | 43.31 | 43.35 | 2,615 | +0.09(+0.20%) |
Jun 15, 2018 | 43.17 | 43.26 | 43.02 | 43.26 | 2,023 | -0.04(-0.10%) |
Jun 14, 2018 | 43.26 | 43.31 | 43.26 | 43.31 | 439 | +0.15(+0.36%) |
Jun 13, 2018 | 43.14 | 43.30 | 43.14 | 43.15 | 5,451 | +0.05(+0.12%) |
Jun 12, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 116 | -0.12(-0.27%) |
Jun 11, 2018 | 43.25 | 43.33 | 43.22 | 43.22 | 1,562 | -0.02(-0.04%) |
Jun 08, 2018 | 43.30 | 43.32 | 43.21 | 43.23 | 1,843 | -0.06(-0.13%) |
Jun 06, 2018 | 43.29 | 43.29 | 43.29 | 0 | -0.05(-0.12%) | |
Jun 05, 2018 | 43.34 | 43.34 | 43.34 | 43.34 | 249 | +0.28(+0.66%) |
Jun 04, 2018 | 43.24 | 43.26 | 43.06 | 43.06 | 2,671 | -0.20(-0.46%) |