Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.40 | 43.40 | 42.33 | 43.11 | 15,100 | -0.29(-0.67%) |
Sep 27, 2018 | 43.27 | 43.40 | 43.27 | 43.40 | 83,175 | +1.20(+2.84%) |
Sep 26, 2018 | 42.20 | 42.20 | 42.20 | 42.20 | 214 | -0.03(-0.07%) |
Sep 25, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 100 | +0.22(+0.54%) |
Sep 24, 2018 | 42.01 | 42.01 | 42.01 | 5,001 | +0.00(+0.00%) | |
Sep 21, 2018 | 42.29 | 42.29 | 41.87 | 42.01 | 600 | -0.24(-0.58%) |
Sep 20, 2018 | 42.29 | 42.29 | 42.25 | 42.25 | 26,200 | +0.14(+0.34%) |
Sep 19, 2018 | 41.76 | 42.11 | 41.76 | 42.11 | 143,500 | -0.60(-1.41%) |
Sep 18, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 129 | -0.31(-0.72%) |
Sep 17, 2018 | 42.46 | 43.02 | 42.46 | 43.02 | 21,950 | -0.48(-1.11%) |
Sep 14, 2018 | 41.97 | 43.51 | 41.88 | 43.51 | 49,700 | +1.79(+4.29%) |
Sep 13, 2018 | 41.00 | 41.00 | 41.72 | 12,350 | +0.72(+1.74%) | |
Sep 12, 2018 | 41.00 | 41.00 | 41.00 | 129,398 | +0.00(+0.00%) | |
Sep 11, 2018 | 40.92 | 43.00 | 40.92 | 41.00 | 84,465 | +1.27(+3.20%) |
Sep 10, 2018 | 39.66 | 39.73 | 39.66 | 39.73 | 90,000 | +0.23(+0.58%) |
Sep 07, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 19,200 | -0.12(-0.29%) |
Sep 06, 2018 | 40.06 | 40.06 | 39.62 | 39.62 | 15,101 | -2.43(-5.79%) |
Sep 05, 2018 | 42.05 | 42.05 | 42.05 | 15 | +0.00(+0.00%) | |
Aug 31, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.79(+1.91%) | |
Aug 30, 2018 | 41.26 | 41.26 | 41.26 | 41.26 | 7,500 | +0.00(+0.00%) |
Aug 29, 2018 | 41.34 | 41.34 | 41.26 | 41.26 | 25,901 | -1.18(-2.78%) |
Aug 27, 2018 | 42.44 | 42.44 | 42.44 | 0 | +1.43(+3.49%) | |
Aug 23, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 41.01 | 41.01 | 41.01 | 26,992 | +0.00(+0.00%) | |
Aug 21, 2018 | 40.93 | 41.01 | 40.93 | 41.01 | 230 | -0.46(-1.11%) |
Aug 20, 2018 | 41.58 | 41.58 | 41.45 | 41.47 | 8,100 | +0.42(+1.04%) |
Aug 17, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 100 | -1.16(-2.74%) |
Aug 16, 2018 | 42.20 | 42.20 | 42.20 | 42.20 | 59,411 | +1.58(+3.89%) |
Aug 15, 2018 | 41.19 | 41.19 | 40.62 | 29,946 | -0.57(-1.38%) | |
Aug 14, 2018 | 41.25 | 41.25 | 41.19 | 41.19 | 330 | -0.70(-1.67%) |
Aug 13, 2018 | 41.89 | 41.89 | 41.89 | 41.89 | 100 | +0.00(+0.00%) |
Aug 10, 2018 | 41.89 | 41.89 | 41.89 | 41.89 | 300 | -0.89(-2.08%) |
Aug 09, 2018 | 42.44 | 42.78 | 42.44 | 42.78 | 3,104 | +0.48(+1.13%) |
Aug 08, 2018 | 42.30 | 42.30 | 42.30 | 42.30 | 129 | -0.79(-1.83%) |
Aug 03, 2018 | 43.09 | 43.09 | 43.09 | 0 | +0.51(+1.20%) | |
Aug 02, 2018 | 42.55 | 42.58 | 42.55 | 42.58 | 25,828 | -1.12(-2.56%) |
Aug 01, 2018 | 43.70 | 43.70 | 43.70 | 43.70 | 637 | +1.55(+3.67%) |
Jul 31, 2018 | 41.86 | 42.32 | 41.78 | 42.15 | 93,789 | +0.01(+0.03%) |
Jul 30, 2018 | 42.14 | 42.14 | 42.14 | 42.14 | 18,979 | +0.04(+0.08%) |
Jul 27, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 100 | -0.61(-1.42%) |
Jul 25, 2018 | 42.71 | 42.71 | 42.71 | 43,302 | +0.50(+1.18%) | |
Jul 23, 2018 | 42.21 | 42.21 | 42.21 | 71 | +0.13(+0.31%) | |
Jul 20, 2018 | 42.08 | 42.08 | 42.08 | 42.08 | 20,500 | +0.21(+0.50%) |
Jul 18, 2018 | 41.87 | 41.87 | 41.87 | 17,500 | -0.02(-0.05%) | |
Jul 17, 2018 | 41.78 | 41.89 | 41.78 | 41.89 | 17,820 | +0.56(+1.35%) |
Jul 16, 2018 | 41.33 | 41.33 | 41.33 | 41.33 | 1,000 | +0.03(+0.07%) |
Jul 13, 2018 | 41.30 | 41.30 | 41.30 | 41.30 | 170 | +0.31(+0.77%) |
Jul 12, 2018 | 40.98 | 40.98 | 40.98 | 40.98 | 37,926 | -0.70(-1.67%) |
Jul 11, 2018 | 41.07 | 41.68 | 41.00 | 41.68 | 12,419 | -0.13(-0.32%) |
Jul 10, 2018 | 41.87 | 41.87 | 41.81 | 41.81 | 425 | +0.28(+0.69%) |
Jul 05, 2018 | 41.53 | 41.53 | 41.53 | 0 | -0.30(-0.72%) |