Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.69 | 43.70 | 43.69 | 43.70 | 206,535 | +0.01(+0.02%) |
Sep 27, 2018 | 43.68 | 43.69 | 43.68 | 43.69 | 277,825 | +0.00(+0.01%) |
Sep 26, 2018 | 43.69 | 43.69 | 43.68 | 43.69 | 308,644 | +0.00(+0.00%) |
Sep 25, 2018 | 43.69 | 43.69 | 43.68 | 43.69 | 375,047 | +0.01(+0.02%) |
Sep 24, 2018 | 43.69 | 43.69 | 43.68 | 43.68 | 971,434 | +0.00(+0.00%) |
Sep 21, 2018 | 43.67 | 43.68 | 43.67 | 43.68 | 209,795 | +0.01(+0.02%) |
Sep 20, 2018 | 43.66 | 43.67 | 43.66 | 43.67 | 152,507 | +0.00(+0.00%) |
Sep 19, 2018 | 43.67 | 43.67 | 43.65 | 43.67 | 222,470 | +0.00(+0.00%) |
Sep 18, 2018 | 43.65 | 43.67 | 43.65 | 43.67 | 327,822 | +0.01(+0.02%) |
Sep 17, 2018 | 43.65 | 43.66 | 43.65 | 43.66 | 158,132 | +0.00(+0.00%) |
Sep 14, 2018 | 43.66 | 43.66 | 43.65 | 43.66 | 152,075 | +0.02(+0.04%) |
Sep 13, 2018 | 43.64 | 43.65 | 43.64 | 43.64 | 148,302 | -0.01(-0.02%) |
Sep 12, 2018 | 43.65 | 43.65 | 43.64 | 43.65 | 216,097 | +0.00(+0.00%) |
Sep 11, 2018 | 43.64 | 43.65 | 43.63 | 43.65 | 244,505 | +0.01(+0.02%) |
Sep 10, 2018 | 43.65 | 43.65 | 43.63 | 43.64 | 216,346 | -0.01(-0.02%) |
Sep 07, 2018 | 43.65 | 43.65 | 43.64 | 43.65 | 563,256 | +0.02(+0.04%) |
Sep 06, 2018 | 43.63 | 43.64 | 43.63 | 43.63 | 271,488 | +0.01(+0.02%) |
Sep 05, 2018 | 43.63 | 43.63 | 43.63 | 43.63 | 252,241 | +0.00(+0.00%) |
Sep 04, 2018 | 43.63 | 43.63 | 43.63 | 43.63 | 738,435 | +0.00(+0.00%) |
Aug 31, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.63 | 43.63 | 43.62 | 43.63 | 191,537 | +0.02(+0.04%) |
Aug 29, 2018 | 43.63 | 43.63 | 43.61 | 43.61 | 356,632 | -0.01(-0.02%) |
Aug 28, 2018 | 43.62 | 43.63 | 43.61 | 43.62 | 423,948 | +0.00(+0.00%) |
Aug 27, 2018 | 43.61 | 43.62 | 43.61 | 43.62 | 228,156 | +0.00(+0.00%) |
Aug 24, 2018 | 43.60 | 43.62 | 43.60 | 43.62 | 198,274 | +0.01(+0.02%) |
Aug 23, 2018 | 43.60 | 43.61 | 43.60 | 43.61 | 169,391 | +0.00(+0.00%) |
Aug 22, 2018 | 43.59 | 43.61 | 43.59 | 43.61 | 512,417 | +0.01(+0.02%) |
Aug 21, 2018 | 43.59 | 43.60 | 43.59 | 43.60 | 136,916 | +0.01(+0.02%) |
Aug 20, 2018 | 43.58 | 43.59 | 43.58 | 43.59 | 182,288 | +0.01(+0.02%) |
Aug 17, 2018 | 43.58 | 43.59 | 43.57 | 43.58 | 166,412 | +0.00(+0.00%) |
Aug 16, 2018 | 43.57 | 43.58 | 43.57 | 43.58 | 841,719 | +0.01(+0.02%) |
Aug 15, 2018 | 43.56 | 43.58 | 43.56 | 43.57 | 244,384 | +0.01(+0.02%) |
Aug 14, 2018 | 43.57 | 43.58 | 43.56 | 43.56 | 166,726 | -0.01(-0.02%) |
Aug 13, 2018 | 43.56 | 43.57 | 43.56 | 43.57 | 140,932 | +0.01(+0.03%) |
Aug 10, 2018 | 43.56 | 43.56 | 43.55 | 43.56 | 235,607 | +0.00(+0.01%) |
Aug 09, 2018 | 43.54 | 43.56 | 43.54 | 43.56 | 290,359 | +0.01(+0.02%) |
Aug 08, 2018 | 43.55 | 43.55 | 43.53 | 43.55 | 406,706 | +0.00(+0.00%) |
Aug 07, 2018 | 43.54 | 43.55 | 43.53 | 43.55 | 219,469 | +0.02(+0.04%) |
Aug 06, 2018 | 43.55 | 43.55 | 43.51 | 43.53 | 1,367,542 | -0.01(-0.02%) |
Aug 03, 2018 | 43.53 | 43.54 | 43.52 | 43.54 | 375,841 | +0.00(+0.00%) |
Aug 02, 2018 | 43.54 | 43.54 | 43.53 | 43.54 | 518,261 | -0.02(-0.06%) |
Aug 01, 2018 | 43.52 | 43.56 | 43.51 | 43.56 | 440,031 | +0.05(+0.12%) |
Jul 31, 2018 | 43.51 | 43.52 | 43.50 | 43.51 | 478,106 | -0.01(-0.02%) |
Jul 30, 2018 | 43.50 | 43.52 | 43.50 | 43.52 | 281,737 | +0.01(+0.02%) |
Jul 27, 2018 | 43.51 | 43.52 | 43.50 | 43.51 | 1,788,455 | +0.02(+0.04%) |
Jul 26, 2018 | 43.50 | 43.50 | 43.48 | 43.49 | 193,601 | +0.00(+0.00%) |
Jul 25, 2018 | 43.51 | 43.51 | 43.48 | 43.49 | 156,570 | -0.00(-0.01%) |
Jul 24, 2018 | 43.49 | 43.50 | 43.49 | 43.50 | 190,387 | +0.00(+0.01%) |
Jul 23, 2018 | 43.50 | 43.50 | 43.48 | 43.49 | 284,531 | +0.01(+0.02%) |
Jul 20, 2018 | 43.48 | 43.48 | 43.48 | 43.48 | 228,465 | +0.00(+0.00%) |
Jul 19, 2018 | 43.48 | 43.48 | 43.48 | 43.48 | 140,448 | +0.01(+0.02%) |
Jul 18, 2018 | 43.48 | 43.48 | 43.47 | 43.48 | 299,626 | +0.01(+0.02%) |
Jul 17, 2018 | 43.48 | 43.48 | 43.46 | 43.47 | 527,952 | +0.00(+0.00%) |
Jul 16, 2018 | 43.47 | 43.48 | 43.46 | 43.47 | 404,658 | +0.01(+0.02%) |
Jul 13, 2018 | 43.46 | 43.46 | 43.45 | 43.46 | 166,851 | +0.01(+0.02%) |
Jul 12, 2018 | 43.46 | 43.46 | 43.44 | 43.45 | 350,822 | -0.00(-0.01%) |
Jul 11, 2018 | 43.45 | 43.47 | 43.44 | 43.45 | 547,374 | +0.01(+0.03%) |
Jul 10, 2018 | 43.46 | 43.46 | 43.43 | 43.44 | 151,299 | +0.00(+0.00%) |
Jul 09, 2018 | 43.43 | 43.44 | 43.43 | 43.44 | 170,938 | +0.01(+0.02%) |
Jul 06, 2018 | 43.44 | 43.44 | 43.42 | 43.43 | 415,089 | +0.01(+0.02%) |
Jul 05, 2018 | 43.42 | 43.43 | 43.42 | 43.42 | 322,682 | +0.00(+0.00%) |
Jul 03, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.00(+0.00%) |