Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 40.81 | 40.83 | 40.76 | 40.78 | 195,252 | -0.05(-0.12%) |
Aug 29, 2018 | 40.84 | 40.84 | 40.80 | 40.83 | 66,381 | -0.02(-0.04%) |
Aug 28, 2018 | 40.81 | 40.85 | 40.77 | 40.85 | 30,166 | +0.03(+0.07%) |
Aug 27, 2018 | 40.84 | 40.87 | 40.79 | 40.82 | 30,865 | +0.05(+0.13%) |
Aug 24, 2018 | 40.83 | 40.83 | 40.76 | 40.77 | 89,040 | +0.00(+0.00%) |
Aug 23, 2018 | 40.80 | 40.80 | 40.74 | 40.77 | 41,311 | +0.00(+0.00%) |
Aug 22, 2018 | 40.69 | 40.77 | 40.69 | 40.77 | 32,102 | +0.04(+0.10%) |
Aug 21, 2018 | 40.71 | 40.73 | 40.65 | 40.73 | 10,684 | +0.06(+0.15%) |
Aug 20, 2018 | 40.62 | 40.70 | 40.62 | 40.67 | 6,606 | +0.04(+0.10%) |
Aug 17, 2018 | 40.54 | 40.67 | 40.54 | 40.62 | 10,200 | -0.02(-0.06%) |
Aug 16, 2018 | 40.63 | 40.65 | 40.55 | 40.65 | 3,096 | +0.08(+0.21%) |
Aug 15, 2018 | 40.55 | 40.57 | 40.51 | 40.57 | 1,999 | -0.04(-0.09%) |
Aug 14, 2018 | 40.58 | 40.60 | 40.58 | 40.60 | 1,126 | +0.05(+0.12%) |
Aug 13, 2018 | 40.59 | 40.60 | 40.55 | 40.55 | 2,653 | -0.04(-0.09%) |
Aug 10, 2018 | 40.62 | 40.63 | 40.55 | 40.59 | 4,680 | -0.01(-0.02%) |
Aug 09, 2018 | 40.64 | 40.69 | 40.60 | 40.60 | 4,984 | -0.08(-0.20%) |
Aug 08, 2018 | 40.68 | 40.70 | 40.65 | 40.68 | 4,267 | +0.04(+0.10%) |
Aug 07, 2018 | 40.68 | 40.70 | 40.64 | 40.64 | 4,039 | +0.01(+0.02%) |
Aug 06, 2018 | 40.55 | 40.63 | 40.55 | 40.63 | 29,854 | +0.04(+0.10%) |
Aug 03, 2018 | 40.59 | 40.59 | 40.56 | 40.59 | 2,040 | +0.04(+0.10%) |
Aug 02, 2018 | 40.58 | 40.59 | 40.54 | 40.55 | 174,898 | +0.01(+0.02%) |
Aug 01, 2018 | 40.52 | 40.54 | 40.46 | 40.54 | 46,178 | -0.17(-0.42%) |
Jul 31, 2018 | 40.74 | 40.74 | 40.67 | 40.71 | 132,559 | +0.05(+0.12%) |
Jul 30, 2018 | 40.67 | 40.67 | 40.62 | 40.66 | 2,781 | +0.00(+0.01%) |
Jul 27, 2018 | 40.61 | 40.66 | 40.60 | 40.66 | 2,400 | +0.06(+0.14%) |
Jul 26, 2018 | 40.67 | 40.67 | 40.60 | 40.60 | 9,394 | +0.04(+0.10%) |
Jul 25, 2018 | 40.52 | 40.58 | 40.52 | 40.56 | 2,251 | +0.05(+0.12%) |
Jul 24, 2018 | 40.56 | 40.48 | 40.51 | 7,845 | +0.03(+0.07%) | |
Jul 23, 2018 | 40.50 | 40.50 | 40.48 | 40.48 | 1,524 | -0.02(-0.05%) |
Jul 20, 2018 | 40.45 | 40.50 | 40.45 | 40.50 | 2,694 | +0.04(+0.09%) |
Jul 19, 2018 | 40.45 | 40.47 | 40.45 | 40.46 | 4,281 | -0.03(-0.07%) |
Jul 18, 2018 | 40.49 | 40.49 | 40.49 | 40.49 | 988 | +0.00(+0.00%) |
Jul 17, 2018 | 40.42 | 40.49 | 40.42 | 40.49 | 10,647 | +0.02(+0.06%) |
Jul 16, 2018 | 40.47 | 40.47 | 40.42 | 40.47 | 3,522 | -0.02(-0.06%) |
Jul 13, 2018 | 40.49 | 40.50 | 40.49 | 40.49 | 1,196 | +0.02(+0.04%) |
Jul 12, 2018 | 40.45 | 40.47 | 40.44 | 40.47 | 3,862 | +0.12(+0.31%) |
Jul 11, 2018 | 40.40 | 40.40 | 40.35 | 40.35 | 2,278 | -0.07(-0.16%) |
Jul 10, 2018 | 40.43 | 40.43 | 40.42 | 40.42 | 7,420 | +0.05(+0.13%) |
Jul 09, 2018 | 40.34 | 40.36 | 40.34 | 40.36 | 11,347 | +0.10(+0.24%) |
Jul 06, 2018 | 40.22 | 40.33 | 40.22 | 40.27 | 5,906 | +0.06(+0.15%) |
Jul 05, 2018 | 40.18 | 40.27 | 40.18 | 40.21 | 13,514 | +0.08(+0.19%) |
Jul 03, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.03(+0.07%) | |
Jul 02, 2018 | 40.18 | 40.18 | 40.10 | 40.10 | 25,676 | -0.31(-0.77%) |
Jun 29, 2018 | 40.45 | 40.45 | 40.42 | 40.42 | 15,948 | -0.06(-0.14%) |
Jun 28, 2018 | 40.42 | 40.48 | 40.34 | 40.48 | 15,153 | -0.01(-0.03%) |
Jun 27, 2018 | 40.62 | 40.62 | 40.49 | 40.49 | 18,568 | -0.12(-0.30%) |
Jun 26, 2018 | 40.62 | 40.62 | 40.55 | 40.61 | 57,031 | +0.01(+0.02%) |
Jun 25, 2018 | 40.62 | 40.65 | 40.59 | 40.60 | 18,326 | -0.08(-0.20%) |
Jun 22, 2018 | 40.72 | 40.73 | 40.68 | 40.68 | 42,454 | +0.01(+0.02%) |
Jun 21, 2018 | 40.71 | 40.73 | 40.67 | 40.67 | 6,549 | -0.06(-0.15%) |
Jun 20, 2018 | 40.77 | 40.77 | 40.72 | 40.74 | 4,038 | +0.07(+0.17%) |
Jun 19, 2018 | 40.69 | 40.73 | 40.64 | 40.67 | 20,859 | -0.07(-0.16%) |
Jun 18, 2018 | 40.69 | 40.75 | 40.69 | 40.73 | 5,041 | -0.03(-0.08%) |
Jun 15, 2018 | 40.77 | 40.78 | 40.77 | 5,133 | -0.02(-0.04%) | |
Jun 14, 2018 | 40.77 | 40.79 | 40.76 | 40.78 | 23,366 | +0.02(+0.06%) |
Jun 13, 2018 | 40.67 | 40.76 | 40.65 | 40.76 | 4,768 | +0.10(+0.26%) |
Jun 12, 2018 | 40.70 | 40.70 | 40.62 | 40.65 | 8,396 | -0.00(-0.01%) |
Jun 11, 2018 | 40.64 | 40.67 | 40.63 | 40.66 | 10,466 | +0.06(+0.14%) |
Jun 08, 2018 | 40.61 | 40.62 | 40.60 | 40.60 | 14,203 | +0.00(+0.00%) |
Jun 07, 2018 | 40.61 | 40.62 | 40.57 | 40.60 | 364,606 | +0.03(+0.08%) |
Jun 06, 2018 | 40.52 | 40.58 | 40.52 | 40.57 | 346,452 | +0.03(+0.08%) |
Jun 05, 2018 | 40.53 | 40.53 | 40.53 | 40.53 | 3,789 | +0.01(+0.02%) |
Jun 04, 2018 | 40.50 | 40.52 | 40.50 | 40.52 | 684 | +0.07(+0.18%) |