Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.76 | 41.77 | 41.70 | 41.71 | 3,200 | -0.28(-0.67%) |
Sep 27, 2018 | 42.04 | 42.04 | 41.99 | 41.99 | 139 | -0.33(-0.78%) |
Sep 26, 2018 | 42.32 | 42.32 | 42.32 | 42.32 | 183 | +0.00(+0.00%) |
Sep 25, 2018 | 42.32 | 42.32 | 42.32 | 42.32 | 597 | +0.24(+0.57%) |
Sep 24, 2018 | 42.37 | 42.37 | 42.04 | 42.08 | 1,063 | -0.09(-0.21%) |
Sep 21, 2018 | 42.43 | 42.63 | 42.17 | 42.17 | 3,800 | -0.70(-1.63%) |
Sep 20, 2018 | 42.71 | 42.91 | 42.62 | 42.87 | 8,146 | +0.64(+1.53%) |
Sep 19, 2018 | 42.25 | 42.46 | 42.22 | 42.23 | 4,403 | -0.23(-0.53%) |
Sep 18, 2018 | 42.31 | 42.45 | 42.23 | 42.45 | 2,492 | +0.40(+0.94%) |
Sep 17, 2018 | 42.13 | 42.20 | 42.05 | 42.05 | 762 | -0.01(-0.01%) |
Sep 14, 2018 | 42.17 | 42.21 | 42.06 | 42.06 | 7,100 | -0.02(-0.05%) |
Sep 13, 2018 | 42.08 | 42.08 | 42.08 | 42.08 | 244 | +0.35(+0.83%) |
Sep 12, 2018 | 41.73 | 41.73 | 41.73 | 41.73 | 101 | +0.22(+0.53%) |
Sep 11, 2018 | 41.34 | 41.57 | 41.27 | 41.51 | 2,578 | -0.31(-0.74%) |
Sep 10, 2018 | 41.59 | 41.82 | 41.59 | 41.82 | 973 | +0.56(+1.35%) |
Sep 07, 2018 | 41.21 | 41.27 | 41.20 | 41.26 | 1,600 | -0.30(-0.72%) |
Sep 06, 2018 | 41.54 | 41.56 | 41.54 | 41.56 | 606 | +0.03(+0.06%) |
Sep 05, 2018 | 41.91 | 41.91 | 41.53 | 41.53 | 626 | -0.11(-0.27%) |
Sep 04, 2018 | 42.03 | 42.03 | 41.56 | 41.65 | 699 | -0.61(-1.44%) |
Aug 31, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.24(-0.56%) | |
Aug 30, 2018 | 42.49 | 42.49 | 42.49 | 42.49 | 123 | -0.32(-0.74%) |
Aug 29, 2018 | 42.50 | 42.81 | 42.50 | 42.81 | 3,178 | +0.43(+1.00%) |
Aug 28, 2018 | 42.65 | 42.65 | 42.38 | 42.38 | 532 | +0.41(+0.99%) |
Aug 27, 2018 | 41.97 | 41.97 | 41.97 | 41.97 | 20 | +0.00(+0.00%) |
Aug 24, 2018 | 41.93 | 41.97 | 41.93 | 41.97 | 200 | +0.16(+0.38%) |
Aug 23, 2018 | 42.00 | 42.00 | 41.81 | 41.81 | 1,087 | -0.28(-0.68%) |
Aug 22, 2018 | 42.03 | 42.09 | 42.03 | 42.09 | 927 | +0.12(+0.30%) |
Aug 21, 2018 | 41.93 | 41.97 | 41.78 | 41.97 | 573 | +0.36(+0.86%) |
Aug 20, 2018 | 41.47 | 41.61 | 41.45 | 41.61 | 980 | +0.32(+0.78%) |
Aug 17, 2018 | 40.94 | 41.42 | 40.94 | 41.29 | 3,600 | +0.10(+0.24%) |
Aug 16, 2018 | 41.02 | 41.26 | 41.02 | 41.19 | 6,845 | +0.42(+1.03%) |
Aug 15, 2018 | 40.81 | 40.81 | 40.70 | 40.77 | 4,204 | -0.67(-1.62%) |
Aug 14, 2018 | 41.58 | 41.58 | 41.44 | 41.44 | 427 | +0.06(+0.14%) |
Aug 13, 2018 | 41.60 | 41.62 | 41.35 | 41.38 | 31,903 | -0.28(-0.67%) |
Aug 10, 2018 | 41.73 | 41.78 | 41.16 | 41.66 | 1,200 | -0.62(-1.47%) |
Aug 09, 2018 | 42.28 | 42.28 | 42.28 | 42.28 | 260 | +0.10(+0.24%) |
Aug 08, 2018 | 42.16 | 42.18 | 42.16 | 42.18 | 574 | -0.05(-0.11%) |
Aug 07, 2018 | 42.12 | 42.23 | 42.12 | 42.23 | 426 | -0.08(-0.20%) |
Aug 06, 2018 | 42.28 | 42.34 | 42.28 | 42.31 | 402 | -0.26(-0.61%) |
Aug 03, 2018 | 42.49 | 42.63 | 42.49 | 42.57 | 11,900 | +0.15(+0.34%) |
Aug 02, 2018 | 42.50 | 42.70 | 42.42 | 42.42 | 971 | -0.71(-1.63%) |
Aug 01, 2018 | 43.13 | 43.13 | 43.13 | 43.13 | 528 | -0.11(-0.25%) |
Jul 31, 2018 | 43.25 | 43.25 | 43.20 | 43.24 | 603 | -0.27(-0.62%) |
Jul 30, 2018 | 43.35 | 43.51 | 43.35 | 43.51 | 14,757 | +0.20(+0.46%) |
Jul 27, 2018 | 43.31 | 43.31 | 43.31 | 43.31 | 450,000 | -0.02(-0.05%) |
Jul 26, 2018 | 43.30 | 43.34 | 43.20 | 43.33 | 400,674 | +0.20(+0.46%) |
Jul 25, 2018 | 43.17 | 43.17 | 43.13 | 43.13 | 591 | +0.03(+0.07%) |
Jul 24, 2018 | 43.23 | 43.38 | 43.05 | 43.10 | 794 | -0.10(-0.24%) |
Jul 23, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 6 | +0.00(+0.00%) |
Jul 20, 2018 | 43.32 | 43.35 | 43.20 | 43.20 | 1,450 | +0.28(+0.66%) |
Jul 19, 2018 | 42.92 | 42.92 | 42.92 | 42.92 | 430 | -0.43(-0.99%) |
Jul 18, 2018 | 43.29 | 43.37 | 43.25 | 43.35 | 1,026 | +0.15(+0.34%) |
Jul 17, 2018 | 43.10 | 43.34 | 43.10 | 43.20 | 3,258 | -0.33(-0.75%) |
Jul 16, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 69 | +0.03(+0.07%) |
Jul 13, 2018 | 43.53 | 43.53 | 43.50 | 43.50 | 275 | -0.03(-0.07%) |
Jul 12, 2018 | 43.53 | 43.53 | 43.53 | 43.53 | 228 | +0.59(+1.37%) |
Jul 11, 2018 | 43.21 | 43.21 | 42.94 | 42.94 | 641 | -0.77(-1.75%) |
Jul 10, 2018 | 43.64 | 43.71 | 43.64 | 43.71 | 632 | +0.10(+0.22%) |
Jul 09, 2018 | 43.58 | 43.61 | 43.58 | 43.61 | 311 | +0.45(+1.04%) |
Jul 06, 2018 | 43.24 | 43.24 | 43.16 | 43.16 | 880 | +0.16(+0.37%) |
Jul 05, 2018 | 42.99 | 43.00 | 42.99 | 43.00 | 830 | -0.04(-0.09%) |
Jul 03, 2018 | 43.04 | 43.04 | 43.04 | 0 | +0.41(+0.96%) |