Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.52 | 43.56 | 43.35 | 43.43 | 135,950 | -0.01(-0.02%) |
Sep 27, 2018 | 43.48 | 43.69 | 43.43 | 43.44 | 31,238 | -0.08(-0.18%) |
Sep 26, 2018 | 43.53 | 43.78 | 43.52 | 43.52 | 536,978 | +0.07(+0.16%) |
Sep 25, 2018 | 43.68 | 43.71 | 43.37 | 43.45 | 527,054 | -0.02(-0.04%) |
Sep 24, 2018 | 43.96 | 43.96 | 43.44 | 43.47 | 95,114 | -0.60(-1.37%) |
Sep 21, 2018 | 44.06 | 44.19 | 43.91 | 44.07 | 12,033 | -0.03(-0.06%) |
Sep 20, 2018 | 43.81 | 44.10 | 43.78 | 44.10 | 19,544 | +0.49(+1.13%) |
Sep 19, 2018 | 43.59 | 43.69 | 43.46 | 43.60 | 25,374 | -0.14(-0.32%) |
Sep 18, 2018 | 43.85 | 43.86 | 43.64 | 43.74 | 43,489 | -0.04(-0.10%) |
Sep 17, 2018 | 43.71 | 43.86 | 43.71 | 43.78 | 20,178 | +0.11(+0.26%) |
Sep 14, 2018 | 43.72 | 43.72 | 43.50 | 43.67 | 84,809 | -0.05(-0.12%) |
Sep 13, 2018 | 43.77 | 43.77 | 43.62 | 43.72 | 9,002 | -0.04(-0.10%) |
Sep 12, 2018 | 43.36 | 43.79 | 43.26 | 43.77 | 12,941 | +0.52(+1.20%) |
Sep 11, 2018 | 43.27 | 43.31 | 43.10 | 43.25 | 17,057 | -0.21(-0.48%) |
Sep 10, 2018 | 43.40 | 43.57 | 43.38 | 43.46 | 58,569 | +0.30(+0.70%) |
Sep 07, 2018 | 43.10 | 43.22 | 43.02 | 43.15 | 32,975 | -0.15(-0.34%) |
Sep 06, 2018 | 43.15 | 43.30 | 43.09 | 43.30 | 12,392 | +0.01(+0.02%) |
Sep 05, 2018 | 42.94 | 43.29 | 42.94 | 43.29 | 17,680 | +0.13(+0.30%) |
Sep 04, 2018 | 43.11 | 43.26 | 42.98 | 43.16 | 220,687 | -0.22(-0.50%) |
Aug 31, 2018 | 43.38 | 43.38 | 43.38 | 0 | -0.11(-0.26%) | |
Aug 30, 2018 | 43.59 | 43.63 | 43.40 | 43.49 | 35,458 | -0.22(-0.49%) |
Aug 29, 2018 | 43.70 | 43.82 | 43.65 | 43.71 | 71,093 | +0.02(+0.04%) |
Aug 28, 2018 | 43.90 | 43.90 | 43.60 | 43.69 | 37,939 | -0.14(-0.32%) |
Aug 27, 2018 | 43.89 | 43.93 | 43.78 | 43.83 | 44,843 | +0.15(+0.35%) |
Aug 24, 2018 | 43.71 | 43.74 | 43.59 | 43.68 | 11,338 | +0.07(+0.17%) |
Aug 23, 2018 | 43.67 | 43.81 | 43.59 | 43.60 | 64,110 | -0.28(-0.63%) |
Aug 22, 2018 | 44.00 | 44.00 | 43.82 | 43.88 | 100,687 | -0.07(-0.16%) |
Aug 21, 2018 | 44.23 | 44.29 | 43.84 | 43.95 | 101,337 | -0.19(-0.43%) |
Aug 20, 2018 | 44.15 | 44.23 | 44.11 | 44.14 | 16,712 | +0.07(+0.16%) |
Aug 17, 2018 | 43.69 | 44.15 | 43.69 | 44.07 | 942,279 | +0.40(+0.91%) |
Aug 16, 2018 | 43.52 | 43.82 | 43.52 | 43.67 | 19,215 | +0.45(+1.04%) |
Aug 15, 2018 | 43.00 | 43.37 | 42.86 | 43.22 | 23,955 | -0.16(-0.38%) |
Aug 14, 2018 | 43.13 | 43.39 | 43.13 | 43.39 | 740,008 | +0.37(+0.86%) |
Aug 13, 2018 | 43.11 | 43.12 | 42.96 | 43.02 | 11,967 | -0.13(-0.30%) |
Aug 10, 2018 | 43.18 | 43.26 | 42.97 | 43.15 | 37,024 | -0.43(-1.00%) |
Aug 09, 2018 | 43.65 | 43.70 | 43.52 | 43.58 | 12,929 | -0.07(-0.15%) |
Aug 08, 2018 | 43.83 | 43.83 | 43.60 | 43.65 | 26,599 | -0.22(-0.49%) |
Aug 07, 2018 | 44.04 | 44.04 | 43.83 | 43.86 | 9,913 | -0.04(-0.10%) |
Aug 06, 2018 | 43.92 | 44.06 | 43.91 | 43.91 | 32,323 | -0.10(-0.22%) |
Aug 03, 2018 | 43.71 | 44.17 | 43.71 | 44.00 | 24,528 | +0.30(+0.69%) |
Aug 02, 2018 | 43.40 | 43.80 | 43.40 | 43.70 | 10,560 | +0.22(+0.50%) |
Aug 01, 2018 | 43.64 | 43.71 | 43.43 | 43.48 | 24,605 | -0.25(-0.57%) |
Jul 31, 2018 | 43.75 | 43.82 | 43.66 | 43.73 | 9,482 | +0.03(+0.08%) |
Jul 30, 2018 | 43.70 | 43.78 | 43.62 | 43.70 | 18,137 | +0.05(+0.12%) |
Jul 27, 2018 | 43.65 | 43.82 | 43.60 | 43.65 | 27,537 | +0.03(+0.08%) |
Jul 26, 2018 | 43.59 | 43.78 | 43.57 | 43.61 | 9,752 | +0.18(+0.42%) |
Jul 25, 2018 | 43.28 | 43.52 | 43.24 | 43.43 | 19,846 | +0.22(+0.50%) |
Jul 24, 2018 | 43.22 | 43.34 | 43.17 | 43.21 | 19,713 | -0.03(-0.06%) |
Jul 23, 2018 | 43.41 | 43.43 | 43.17 | 43.24 | 21,557 | -0.29(-0.67%) |
Jul 20, 2018 | 43.21 | 43.54 | 43.21 | 43.53 | 11,763 | +0.48(+1.10%) |
Jul 19, 2018 | 42.80 | 43.20 | 42.77 | 43.06 | 16,715 | +0.05(+0.12%) |
Jul 18, 2018 | 43.20 | 43.20 | 42.92 | 43.01 | 20,367 | -0.22(-0.50%) |
Jul 17, 2018 | 42.92 | 43.27 | 42.92 | 43.22 | 134,583 | +0.14(+0.32%) |
Jul 16, 2018 | 43.14 | 43.14 | 42.94 | 43.08 | 51,091 | -0.03(-0.08%) |
Jul 13, 2018 | 42.96 | 43.15 | 42.94 | 43.12 | 26,278 | +0.17(+0.40%) |
Jul 12, 2018 | 43.01 | 43.10 | 42.91 | 42.95 | 11,525 | +0.10(+0.24%) |
Jul 11, 2018 | 43.01 | 43.12 | 42.81 | 42.84 | 53,357 | -0.33(-0.76%) |
Jul 10, 2018 | 42.92 | 43.17 | 42.88 | 43.17 | 32,673 | +0.29(+0.69%) |
Jul 09, 2018 | 43.07 | 43.07 | 42.87 | 42.88 | 21,020 | -0.11(-0.26%) |
Jul 06, 2018 | 42.89 | 43.10 | 42.89 | 42.99 | 12,125 | +0.16(+0.36%) |
Jul 05, 2018 | 42.56 | 42.84 | 42.51 | 42.83 | 36,523 | +0.50(+1.18%) |
Jul 03, 2018 | 42.33 | 42.33 | 42.33 | 0 | +0.05(+0.12%) |