Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.42 | 51.62 | 51.42 | 51.62 | 376 | +0.40(+0.79%) |
Jan 30, 2019 | 51.22 | 51.22 | 51.22 | 51.22 | 78 | +0.42(+0.82%) |
Jan 29, 2019 | 50.95 | 50.95 | 50.80 | 50.80 | 1,060 | +0.39(+0.78%) |
Jan 28, 2019 | 50.41 | 50.41 | 50.41 | 50.41 | 6 | -0.04(-0.09%) |
Jan 25, 2019 | 50.87 | 50.87 | 50.45 | 50.45 | 602 | +0.38(+0.76%) |
Jan 24, 2019 | 50.07 | 50.07 | 50.07 | 50.07 | 0 | +0.37(+0.75%) |
Jan 23, 2019 | 49.70 | 49.70 | 49.70 | 49.70 | 160 | +0.43(+0.86%) |
Jan 22, 2019 | 49.21 | 49.27 | 49.21 | 49.27 | 340 | -0.40(-0.81%) |
Jan 18, 2019 | 49.68 | 49.68 | 49.68 | 49.68 | 100 | +0.28(+0.57%) |
Jan 17, 2019 | 49.25 | 49.51 | 49.25 | 49.39 | 403 | +0.10(+0.19%) |
Jan 16, 2019 | 49.36 | 49.36 | 49.30 | 49.30 | 101 | +0.32(+0.65%) |
Jan 15, 2019 | 48.96 | 48.98 | 48.96 | 48.98 | 100 | -0.12(-0.24%) |
Jan 14, 2019 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.01(+0.02%) |
Jan 11, 2019 | 49.26 | 49.26 | 48.91 | 49.09 | 55,069 | -0.37(-0.74%) |
Jan 10, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 7 | +0.55(+1.12%) |
Jan 09, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 1 | +0.75(+1.55%) |
Jan 08, 2019 | 48.16 | 48.16 | 48.16 | 48.16 | 127 | +0.41(+0.86%) |
Jan 07, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 7 | +0.40(+0.85%) |
Jan 04, 2019 | 47.35 | 47.35 | 47.35 | 47.35 | 100 | +1.60(+3.51%) |
Jan 03, 2019 | 45.74 | 45.74 | 45.74 | 45.74 | 48 | -0.22(-0.48%) |
Jan 02, 2019 | 45.70 | 45.96 | 45.70 | 45.96 | 133 | +0.12(+0.25%) |
Dec 31, 2018 | 46.05 | 46.05 | 45.84 | 45.84 | 301 | +0.33(+0.72%) |
Dec 28, 2018 | 45.76 | 45.76 | 45.52 | 45.52 | 401 | -0.96(-2.07%) |
Dec 27, 2018 | 45.98 | 46.48 | 45.98 | 46.48 | 270 | -0.16(-0.33%) |
Dec 26, 2018 | 46.06 | 46.63 | 45.49 | 46.63 | 1,067 | +1.75(+3.89%) |
Dec 24, 2018 | 44.89 | 44.89 | 44.89 | 44.89 | 0 | -0.63(-1.38%) |
Dec 21, 2018 | 46.65 | 46.65 | 45.51 | 45.51 | 205 | -0.38(-0.84%) |
Dec 20, 2018 | 45.90 | 45.90 | 45.90 | 45.90 | 1 | -0.35(-0.77%) |
Dec 19, 2018 | 46.68 | 46.73 | 46.25 | 46.25 | 869 | -0.47(-1.01%) |
Dec 18, 2018 | 46.73 | 46.73 | 46.73 | 46.73 | 10 | +0.41(+0.90%) |
Dec 17, 2018 | 47.19 | 47.19 | 46.31 | 46.31 | 215 | -0.90(-1.90%) |
Dec 14, 2018 | 47.21 | 47.21 | 47.21 | 47.21 | 308 | -0.18(-0.39%) |
Dec 13, 2018 | 47.46 | 47.47 | 46.08 | 47.39 | 3,432 | -0.14(-0.30%) |
Dec 12, 2018 | 47.53 | 47.54 | 47.53 | 47.54 | 205 | +0.13(+0.27%) |
Dec 11, 2018 | 47.41 | 47.41 | 47.41 | 47.41 | 0 | -0.23(-0.48%) |
Dec 10, 2018 | 47.64 | 47.64 | 47.64 | 47.64 | 410 | -0.87(-1.79%) |
Dec 07, 2018 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 48.50 | 48.50 | 48.50 | 48.50 | 374 | -0.08(-0.16%) |
Dec 04, 2018 | 48.58 | 48.58 | 48.58 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 48.52 | 48.60 | 48.52 | 48.58 | 561 | -0.53(-1.07%) |
Nov 30, 2018 | 49.11 | 49.11 | 49.11 | 49.11 | 308 | -0.18(-0.36%) |
Nov 29, 2018 | 49.28 | 49.28 | 49.28 | 49.28 | 142 | -0.46(-0.92%) |
Nov 28, 2018 | 49.74 | 49.74 | 49.74 | 49.74 | 308 | +0.50(+1.01%) |
Nov 27, 2018 | 49.24 | 49.24 | 49.24 | 49.24 | 309 | -0.03(-0.06%) |
Nov 26, 2018 | 49.27 | 49.27 | 49.27 | 49.27 | 333 | +0.38(+0.78%) |
Nov 23, 2018 | 49.23 | 49.28 | 48.89 | 48.89 | 616 | -0.71(-1.44%) |
Nov 21, 2018 | 49.61 | 49.61 | 49.61 | 0 | +1.17(+2.42%) | |
Nov 20, 2018 | 48.71 | 48.71 | 48.44 | 48.44 | 463 | -1.20(-2.41%) |
Nov 19, 2018 | 49.63 | 49.63 | 49.63 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 49.62 | 49.63 | 49.62 | 49.63 | 616 | +0.06(+0.12%) |
Nov 15, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 49.58 | 49.58 | 49.58 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 49.61 | 49.61 | 49.58 | 49.58 | 270 | +0.20(+0.40%) |
Nov 12, 2018 | 49.38 | 49.38 | 49.38 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 49.38 | 49.38 | 49.38 | 49.38 | 308 | -0.28(-0.57%) |
Nov 08, 2018 | 49.75 | 49.91 | 49.66 | 49.66 | 1,708 | -0.01(-0.02%) |
Nov 07, 2018 | 49.55 | 49.67 | 49.55 | 49.67 | 431 | +0.19(+0.37%) |
Nov 06, 2018 | 49.46 | 49.49 | 49.46 | 49.49 | 830 | +0.94(+1.93%) |
Nov 05, 2018 | 48.55 | 48.55 | 48.55 | 48.55 | 93 | +0.00(+0.00%) |
Nov 02, 2018 | 48.55 | 48.55 | 48.55 | 48.55 | 102 | +0.00(+0.00%) |
Nov 01, 2018 | 48.55 | 48.55 | 48.55 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 48.55 | 48.55 | 48.55 | 48.55 | 308 | +0.46(+0.95%) |
Oct 30, 2018 | 48.10 | 48.10 | 48.10 | 48.10 | 347 | +0.45(+0.95%) |
Oct 29, 2018 | 47.64 | 47.64 | 47.64 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 47.64 | 47.64 | 47.64 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2018 | 47.32 | 47.77 | 47.29 | 47.64 | 2,402 | -0.32(-0.66%) |
Oct 23, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 47.96 | 47.96 | 47.96 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 46.57 | 47.99 | 46.45 | 47.96 | 9,240 | -0.20(-0.42%) |
Oct 17, 2018 | 48.16 | 48.16 | 48.16 | 48.16 | 1 | +0.00(+0.00%) |
Oct 16, 2018 | 48.16 | 48.16 | 48.16 | 48.16 | 308 | +0.64(+1.35%) |
Oct 15, 2018 | 47.52 | 47.52 | 47.52 | 47.52 | 308 | +0.18(+0.37%) |
Oct 12, 2018 | 47.35 | 47.35 | 47.35 | 47.35 | 102 | -1.05(-2.17%) |
Oct 11, 2018 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 48.40 | 48.40 | 48.40 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 48.40 | 48.40 | 48.40 | 48.40 | 102 | -0.45(-0.92%) |
Oct 08, 2018 | 48.85 | 48.85 | 48.85 | 48.85 | 118 | -0.90(-1.80%) |
Oct 05, 2018 | 49.74 | 49.74 | 49.74 | 49.74 | 102 | +0.00(+0.00%) |
Oct 04, 2018 | 49.74 | 49.74 | 49.74 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 49.74 | 49.74 | 49.74 | 49.74 | 146 | +0.44(+0.89%) |
Oct 02, 2018 | 49.30 | 49.30 | 49.30 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 49.30 | 49.30 | 49.30 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 49.30 | 49.30 | 49.30 | 49.30 | 308 | +0.11(+0.22%) |
Sep 27, 2018 | 49.20 | 49.20 | 49.20 | 49.20 | 14 | +0.00(+0.00%) |
Sep 26, 2018 | 49.20 | 49.20 | 49.20 | 49.20 | 104 | -0.22(-0.45%) |
Sep 25, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 102 | +0.00(+0.00%) |
Sep 20, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 2 | +0.00(+0.00%) |
Sep 19, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 49.42 | 49.42 | 49.42 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 49.42 | 49.42 | 20 | +0.00(+0.00%) | ||
Sep 10, 2018 | 49.42 | 49.42 | 49.42 | 49.42 | 308 | +0.09(+0.18%) |
Sep 07, 2018 | 49.33 | 49.33 | 49.33 | 49.33 | 308 | -0.74(-1.48%) |
Sep 06, 2018 | 50.07 | 50.07 | 50.07 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 50.07 | 50.07 | 50.07 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 50.07 | 50.07 | 50.07 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 50.07 | 50.07 | 50.07 | 0 | +0.09(+0.18%) | |
Aug 30, 2018 | 49.98 | 49.98 | 49.98 | 49.98 | 311 | -0.36(-0.72%) |
Aug 29, 2018 | 50.39 | 50.39 | 50.35 | 50.35 | 412 | +0.38(+0.76%) |
Aug 28, 2018 | 49.97 | 49.97 | 49.97 | 49.97 | 308 | +0.54(+1.08%) |
Aug 27, 2018 | 49.43 | 49.43 | 49.43 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 49.43 | 49.43 | 49.43 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 49.43 | 49.43 | 49.43 | 49.43 | 98 | +0.00(+0.00%) |
Aug 22, 2018 | 49.43 | 49.43 | 49.43 | 49.43 | 3,696 | +0.20(+0.42%) |
Aug 21, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 50.46 | 50.46 | 49.23 | 49.23 | 509 | -0.09(-0.18%) |
Aug 17, 2018 | 49.31 | 49.31 | 49.31 | 49.31 | 102 | +0.64(+1.31%) |
Aug 16, 2018 | 48.68 | 48.68 | 48.68 | 48.68 | 10 | +0.00(+0.00%) |
Aug 15, 2018 | 48.52 | 48.68 | 48.52 | 48.68 | 665 | -1.96(-3.87%) |
Aug 14, 2018 | 50.64 | 50.64 | 50.64 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 50.64 | 50.64 | 50.64 | 50.64 | 4 | +0.00(+0.00%) |
Aug 10, 2018 | 50.64 | 50.64 | 50.64 | 50.64 | 102 | +0.00(+0.00%) |
Aug 09, 2018 | 50.64 | 50.64 | 50.64 | 50.64 | 54 | +0.00(+0.00%) |
Aug 08, 2018 | 50.64 | 50.64 | 50.64 | 50.64 | 189 | +0.68(+1.36%) |
Aug 07, 2018 | 49.96 | 49.96 | 49.96 | 49.96 | 8 | +0.00(+0.00%) |
Aug 06, 2018 | 49.96 | 49.96 | 49.96 | 49.96 | 112 | +0.01(+0.02%) |
Aug 03, 2018 | 49.95 | 49.95 | 49.95 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 49.95 | 49.95 | 49.95 | 49.95 | 465 | -0.05(-0.10%) |
Aug 01, 2018 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 49.93 | 50.05 | 49.92 | 50.00 | 3,307 | +1.91(+3.98%) |
Jul 30, 2018 | 48.08 | 48.08 | 48.08 | 0 | -0.00(-0.01%) | |
Jul 27, 2018 | 48.09 | 48.09 | 48.09 | 48.09 | 102 | +0.00(+0.01%) |
Jul 19, 2018 | 48.08 | 48.08 | 48.08 | 26 | -0.11(-0.23%) | |
Jul 17, 2018 | 48.19 | 48.19 | 48.19 | 11 | +0.08(+0.16%) | |
Jul 16, 2018 | 48.11 | 48.11 | 48.11 | 48.11 | 105 | -0.18(-0.36%) |
Jul 12, 2018 | 48.29 | 48.29 | 48.29 | 48 | +0.37(+0.77%) | |
Jul 11, 2018 | 48.27 | 48.27 | 47.92 | 47.92 | 1,072 | -0.36(-0.75%) |
Jul 10, 2018 | 48.28 | 48.28 | 48.28 | 48.28 | 371 | +0.27(+0.56%) |
Jul 09, 2018 | 48.01 | 48.01 | 48.01 | 48.01 | 126 | +0.42(+0.89%) |
Jun 26, 2018 | 47.59 | 47.59 | 47.59 | 0 | +0.66(+1.41%) | |
Jun 25, 2018 | 47.68 | 47.68 | 46.93 | 46.93 | 537 | -1.10(-2.30%) |
Jun 20, 2018 | 48.03 | 48.03 | 48.03 | 0 | -0.47(-0.97%) | |
Jun 19, 2018 | 48.62 | 48.62 | 48.50 | 48.50 | 779 | -0.61(-1.24%) |
Jun 14, 2018 | 49.11 | 49.11 | 49.11 | 20 | -0.33(-0.67%) | |
Jun 13, 2018 | 49.45 | 49.45 | 49.44 | 49.44 | 629 | +0.36(+0.73%) |
Jun 12, 2018 | 49.40 | 49.47 | 47.47 | 49.08 | 3,463 | -0.62(-1.24%) |
Jun 08, 2018 | 49.70 | 49.70 | 49.70 | 1 | +0.91(+1.87%) | |
May 30, 2018 | 48.79 | 48.79 | 48.79 | 0 | +0.29(+0.60%) | |
May 25, 2018 | 48.50 | 48.50 | 48.50 | 1 | -0.36(-0.74%) | |
May 24, 2018 | 48.85 | 48.85 | 48.85 | 48.85 | 155 | +0.06(+0.12%) |
May 23, 2018 | 48.77 | 48.80 | 48.77 | 48.80 | 405 | +0.40(+0.84%) |
May 21, 2018 | 48.39 | 48.39 | 48.39 | 0 | +0.23(+0.48%) | |
May 17, 2018 | 48.16 | 48.16 | 48.16 | 23 | -0.25(-0.53%) | |
May 16, 2018 | 48.48 | 48.48 | 48.42 | 48.42 | 236 | +0.36(+0.75%) |
May 15, 2018 | 48.07 | 48.07 | 48.06 | 48.06 | 568 | -0.26(-0.54%) |
May 10, 2018 | 48.32 | 48.32 | 48.32 | 25 | +0.36(+0.75%) | |
May 09, 2018 | 47.96 | 47.96 | 47.96 | 47.96 | 318 | +0.13(+0.26%) |
May 08, 2018 | 47.83 | 47.83 | 47.83 | 47.83 | 106 | -0.31(-0.65%) |
May 07, 2018 | 47.73 | 48.36 | 47.73 | 48.14 | 4,792 | +0.06(+0.12%) |
May 04, 2018 | 48.04 | 48.16 | 48.04 | 48.09 | 973 | -0.03(-0.06%) |
May 03, 2018 | 48.11 | 48.11 | 48.11 | 48.11 | 205 | -0.53(-1.08%) |
May 01, 2018 | 48.64 | 48.64 | 48.64 | 0 | +0.22(+0.45%) | |
Apr 25, 2018 | 48.42 | 48.42 | 48.42 | 50 | -0.54(-1.10%) | |
Apr 23, 2018 | 48.96 | 48.96 | 48.96 | 49 | +0.08(+0.17%) | |
Apr 20, 2018 | 48.88 | 48.88 | 48.88 | 48.88 | 102 | -0.26(-0.53%) |
Apr 19, 2018 | 49.14 | 49.14 | 49.14 | 49.14 | 204 | +0.16(+0.32%) |
Apr 18, 2018 | 49.01 | 49.01 | 48.98 | 48.98 | 319 | +0.07(+0.15%) |
Apr 17, 2018 | 48.91 | 48.91 | 48.91 | 48.91 | 586 | +0.16(+0.34%) |
Apr 16, 2018 | 48.74 | 48.75 | 48.74 | 48.75 | 246 | +0.11(+0.24%) |
Apr 13, 2018 | 48.75 | 48.75 | 48.63 | 48.63 | 898 | -0.30(-0.61%) |
Apr 12, 2018 | 48.97 | 48.97 | 48.87 | 48.93 | 659 | -0.03(-0.06%) |
Apr 11, 2018 | 49.00 | 49.00 | 48.96 | 48.96 | 330 | +0.14(+0.28%) |
Apr 10, 2018 | 48.94 | 48.94 | 48.83 | 48.83 | 474 | +0.33(+0.67%) |
Apr 09, 2018 | 48.57 | 48.57 | 48.50 | 48.50 | 895 | +0.35(+0.73%) |
Apr 06, 2018 | 48.15 | 48.15 | 48.15 | 48.15 | 220 | -0.29(-0.60%) |
Apr 05, 2018 | 48.44 | 48.44 | 48.44 | 48.44 | 288 | +0.33(+0.69%) |
Mar 29, 2018 | 48.11 | 48.11 | 48.11 | 17 | +0.56(+1.19%) | |
Mar 28, 2018 | 47.54 | 47.54 | 47.54 | 47.54 | 102 | -0.16(-0.34%) |
Mar 27, 2018 | 47.71 | 47.71 | 47.71 | 47.71 | 123 | -0.11(-0.22%) |
Mar 26, 2018 | 45.90 | 47.81 | 45.90 | 47.81 | 658 | -0.19(-0.41%) |
Mar 23, 2018 | 48.46 | 48.46 | 48.01 | 48.01 | 3,800 | -1.24(-2.51%) |
Mar 20, 2018 | 49.24 | 49.24 | 49.24 | 2 | +0.06(+0.12%) | |
Mar 19, 2018 | 49.19 | 49.19 | 49.19 | 49.19 | 4,106 | +0.49(+1.00%) |
Mar 16, 2018 | 48.70 | 48.70 | 48.70 | 48.70 | 197 | +1.88(+4.02%) |
Mar 13, 2018 | 46.82 | 46.82 | 46.82 | 41 | -0.41(-0.87%) | |
Mar 07, 2018 | 47.23 | 47.23 | 47.23 | 0 | -0.61(-1.28%) | |
Mar 05, 2018 | 47.84 | 47.84 | 47.84 | 0 | +0.31(+0.66%) | |
Mar 01, 2018 | 47.53 | 47.53 | 47.53 | 8 | -0.45(-0.93%) | |
Feb 28, 2018 | 47.97 | 48.00 | 47.79 | 47.98 | 2,381 | -0.31(-0.65%) |
Feb 27, 2018 | 48.31 | 48.31 | 48.29 | 48.29 | 237 | -0.34(-0.70%) |
Feb 22, 2018 | 48.63 | 48.63 | 48.63 | 24 | -0.07(-0.14%) | |
Feb 21, 2018 | 48.70 | 48.70 | 48.70 | 48.70 | 266 | +0.09(+0.18%) |
Feb 16, 2018 | 48.61 | 48.61 | 48.61 | 211 | +0.00(+0.00%) | |
Feb 15, 2018 | 48.61 | 48.61 | 48.61 | 48.61 | 286 | +0.03(+0.06%) |
Feb 14, 2018 | 48.29 | 48.58 | 48.23 | 48.58 | 1,556 | +0.49(+1.01%) |
Feb 13, 2018 | 48.10 | 48.10 | 48.10 | 48.10 | 260 | +0.28(+0.59%) |
Feb 08, 2018 | 47.81 | 47.81 | 47.81 | 205 | -0.85(-1.74%) | |
Feb 07, 2018 | 48.01 | 48.66 | 48.66 | 523 | +0.65(+1.36%) | |
Feb 06, 2018 | 48.18 | 48.18 | 48.01 | 48.01 | 516 | +0.10(+0.21%) |
Feb 05, 2018 | 47.91 | 47.91 | 47.91 | 47.91 | 214 | -1.77(-3.56%) |
Feb 02, 2018 | 50.16 | 50.16 | 49.67 | 49.67 | 580 | -0.62(-1.24%) |