Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.45 | 41.45 | 41.45 | 124 | +0.00(+0.00%) | |
Dec 28, 2018 | 41.36 | 41.45 | 41.36 | 41.45 | 200 | +0.75(+1.84%) |
Dec 27, 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 348 | +0.85(+2.13%) |
Dec 26, 2018 | 39.85 | 39.85 | 39.85 | 23 | +0.00(+0.00%) | |
Dec 24, 2018 | 39.85 | 39.85 | 39.85 | 30 | +0.00(+0.00%) | |
Dec 21, 2018 | 39.85 | 39.85 | 39.85 | 63 | +0.00(+0.00%) | |
Dec 20, 2018 | 39.85 | 39.85 | 39.85 | 86 | +0.00(+0.00%) | |
Dec 19, 2018 | 41.84 | 41.84 | 39.85 | 39.85 | 1,581 | -1.50(-3.63%) |
Dec 18, 2018 | 41.35 | 41.35 | 41.35 | 41.35 | 157 | -1.75(-4.06%) |
Dec 14, 2018 | 43.10 | 43.10 | 43.10 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 43.10 | 43.10 | 43.10 | 30 | +0.00(+0.00%) | |
Dec 12, 2018 | 43.10 | 43.10 | 43.10 | 47 | +0.00(+0.00%) | |
Dec 11, 2018 | 43.10 | 43.10 | 43.10 | 43.10 | 169 | +0.35(+0.82%) |
Dec 10, 2018 | 42.75 | 42.75 | 42.75 | 13 | +0.00(+0.00%) | |
Dec 07, 2018 | 42.75 | 42.75 | 42.75 | 8 | +0.00(+0.00%) | |
Dec 06, 2018 | 41.90 | 42.75 | 41.90 | 42.75 | 431 | +0.50(+1.18%) |
Dec 03, 2018 | 42.25 | 42.25 | 42.25 | 0 | +0.65(+1.56%) | |
Nov 30, 2018 | 41.60 | 41.60 | 41.60 | 41.60 | 200 | +0.20(+0.48%) |
Nov 29, 2018 | 42.19 | 42.19 | 41.40 | 41.40 | 897 | -0.34(-0.81%) |
Nov 28, 2018 | 41.74 | 41.74 | 41.74 | 50 | +0.00(+0.00%) | |
Nov 27, 2018 | 41.74 | 41.74 | 41.74 | 41.74 | 119 | -1.11(-2.59%) |
Nov 26, 2018 | 42.85 | 42.85 | 42.85 | 28 | +0.00(+0.00%) | |
Nov 23, 2018 | 42.85 | 42.85 | 42.85 | 42.85 | 600 | -0.65(-1.49%) |
Nov 21, 2018 | 43.50 | 43.50 | 43.50 | 0 | +0.05(+0.12%) | |
Nov 20, 2018 | 43.45 | 43.45 | 43.45 | 24 | +0.00(+0.00%) | |
Nov 19, 2018 | 43.45 | 43.45 | 43.45 | 12 | +0.00(+0.00%) | |
Nov 16, 2018 | 43.45 | 43.45 | 43.45 | 4 | +0.00(+0.00%) | |
Nov 15, 2018 | 43.45 | 43.45 | 43.45 | 13 | +0.00(+0.00%) | |
Nov 13, 2018 | 43.45 | 43.45 | 43.45 | 0 | +0.85(+2.00%) | |
Nov 12, 2018 | 42.60 | 42.60 | 42.60 | 2 | +0.00(+0.00%) | |
Nov 09, 2018 | 42.60 | 42.60 | 42.60 | 40 | +0.00(+0.00%) | |
Nov 08, 2018 | 42.60 | 42.60 | 42.60 | 42.60 | 136 | +0.87(+2.08%) |
Nov 06, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 41.73 | 41.73 | 41.73 | 1 | +0.00(+0.00%) | |
Nov 02, 2018 | 41.13 | 41.73 | 41.13 | 41.73 | 300 | -0.37(-0.87%) |
Nov 01, 2018 | 42.09 | 42.09 | 42.09 | 33 | +0.00(+0.00%) | |
Oct 31, 2018 | 42.09 | 42.09 | 42.09 | 66 | +0.00(+0.00%) | |
Oct 30, 2018 | 42.09 | 42.09 | 42.09 | 90 | +0.00(+0.00%) | |
Oct 29, 2018 | 42.09 | 42.09 | 42.09 | 4 | +0.00(+0.00%) | |
Oct 25, 2018 | 42.09 | 42.09 | 42.09 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 42.09 | 42.09 | 42.09 | 43 | +0.00(+0.00%) | |
Oct 19, 2018 | 42.09 | 42.09 | 42.09 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 42.09 | 42.09 | 42.09 | 90 | +0.00(+0.00%) | |
Oct 17, 2018 | 42.09 | 42.09 | 42.09 | 28 | +0.00(+0.00%) | |
Oct 16, 2018 | 42.09 | 42.09 | 42.09 | 2 | +0.00(+0.00%) | |
Oct 15, 2018 | 42.09 | 42.09 | 42.09 | 130 | +0.00(+0.00%) | |
Oct 12, 2018 | 42.09 | 42.09 | 42.09 | 249 | +0.00(+0.00%) | |
Oct 11, 2018 | 42.09 | 42.09 | 42.09 | 42.09 | 255 | -2.31(-5.21%) |
Oct 10, 2018 | 44.41 | 44.41 | 44.41 | 14 | +0.00(+0.00%) | |
Oct 09, 2018 | 44.41 | 44.41 | 44.41 | 5 | +0.00(+0.00%) | |
Oct 08, 2018 | 44.41 | 44.41 | 44.41 | 44.41 | 120 | +0.10(+0.24%) |
Oct 05, 2018 | 44.30 | 44.30 | 44.30 | 44.30 | 100 | -1.58(-3.43%) |
Oct 04, 2018 | 45.88 | 45.88 | 45.88 | 27 | +0.00(+0.00%) | |
Oct 03, 2018 | 45.88 | 45.88 | 45.88 | 5 | +0.00(+0.00%) | |
Oct 02, 2018 | 45.88 | 45.88 | 45.88 | 45.88 | 421 | -0.08(-0.17%) |
Oct 01, 2018 | 45.76 | 45.96 | 45.76 | 45.96 | 423 | -0.49(-1.05%) |
Sep 28, 2018 | 46.45 | 46.45 | 46.45 | 21 | +0.00(+0.00%) | |
Sep 26, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 46.45 | 46.45 | 46.45 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 46.45 | 46.45 | 46.45 | 50 | +0.00(+0.00%) | |
Sep 18, 2018 | 46.45 | 46.45 | 46.45 | 34 | +0.00(+0.00%) | |
Sep 17, 2018 | 46.45 | 46.45 | 46.45 | 110 | +0.00(+0.00%) | |
Sep 14, 2018 | 46.45 | 46.45 | 46.45 | 46.45 | 100 | +0.35(+0.76%) |
Sep 13, 2018 | 46.10 | 46.10 | 46.10 | 36 | +0.00(+0.00%) | |
Sep 12, 2018 | 46.10 | 46.10 | 46.10 | 29 | +0.00(+0.00%) | |
Sep 11, 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 3,002 | +0.20(+0.43%) |
Sep 10, 2018 | 45.90 | 45.90 | 45.90 | 43 | +0.00(+0.00%) | |
Sep 07, 2018 | 45.90 | 45.90 | 45.90 | 261 | +0.00(+0.00%) | |
Sep 06, 2018 | 45.90 | 45.90 | 45.90 | 40 | +0.00(+0.00%) | |
Sep 05, 2018 | 45.90 | 45.90 | 45.90 | 23 | +0.00(+0.00%) | |
Aug 30, 2018 | 45.90 | 45.90 | 45.90 | 0 | -0.62(-1.32%) | |
Aug 29, 2018 | 46.52 | 46.52 | 46.52 | 46.52 | 1,667 | -0.17(-0.36%) |
Aug 28, 2018 | 46.42 | 46.69 | 46.42 | 46.69 | 1,738 | +0.78(+1.71%) |
Aug 27, 2018 | 45.91 | 45.91 | 45.91 | 4 | +0.00(+0.00%) | |
Aug 24, 2018 | 45.91 | 45.91 | 45.91 | 45.91 | 100 | +2.02(+4.61%) |
Aug 23, 2018 | 43.88 | 43.88 | 43.88 | 6 | +0.00(+0.00%) | |
Aug 22, 2018 | 43.88 | 43.88 | 43.88 | 6 | +0.00(+0.00%) | |
Aug 21, 2018 | 43.88 | 43.88 | 43.88 | 2 | +0.00(+0.00%) | |
Aug 20, 2018 | 43.88 | 43.88 | 43.88 | 20 | +0.00(+0.00%) | |
Aug 17, 2018 | 43.88 | 43.88 | 43.88 | 35 | +0.00(+0.00%) | |
Aug 15, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 43.88 | 43.88 | 43.88 | 0 | +1.08(+2.52%) | |
Aug 10, 2018 | 42.80 | 42.80 | 42.80 | 71 | +0.00(+0.00%) | |
Aug 08, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 1 | +0.00(+0.00%) | ||||
Jul 24, 2018 | 41.79 | 41.79 | 41.79 | 1 | +1.56(+3.88%) | |
Jul 11, 2018 | 40.23 | 40.23 | 40.23 | 70 | +1.83(+4.77%) | |
Jun 28, 2018 | 38.40 | 38.40 | 38.40 | 0 | +0.35(+0.92%) | |
Jun 26, 2018 | 38.05 | 38.05 | 38.05 | 0 | -0.40(-1.04%) | |
Jun 11, 2018 | 38.45 | 38.45 | 38.45 | 74 | -0.90(-2.29%) | |
Jun 05, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.28(+0.72%) | |
Jun 01, 2018 | 39.07 | 39.07 | 39.07 | 40 | +0.07(+0.18%) | |
May 31, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 209 | +0.58(+1.51%) |
May 23, 2018 | 38.42 | 38.42 | 38.42 | 36 | +0.62(+1.64%) | |
May 14, 2018 | 37.80 | 37.80 | 37.80 | 61 | +0.95(+2.58%) | |
May 11, 2018 | 36.85 | 36.85 | 36.85 | 36.85 | 206 | +0.45(+1.24%) |
May 04, 2018 | 36.40 | 36.40 | 36.40 | 0 | -3.74(-9.32%) | |
Apr 20, 2018 | 40.14 | 40.14 | 40.14 | 17 | -1.26(-3.04%) | |
Apr 12, 2018 | 41.40 | 41.40 | 41.40 | 62 | -0.00(-0.00%) | |
Apr 11, 2018 | 41.40 | 41.40 | 41.40 | 41.40 | 1,032 | +0.18(+0.44%) |
Apr 06, 2018 | 41.22 | 41.22 | 41.22 | 13 | +0.16(+0.39%) | |
Apr 03, 2018 | 41.06 | 41.06 | 41.06 | 73 | +1.66(+4.20%) | |
Apr 02, 2018 | 39.41 | 39.41 | 39.41 | 39.41 | 780 | -2.44(-5.82%) |
Mar 19, 2018 | 41.84 | 41.84 | 41.84 | 0 | +0.39(+0.94%) | |
Mar 14, 2018 | 41.45 | 41.45 | 41.45 | 0 | +1.30(+3.24%) | |
Mar 05, 2018 | 40.15 | 40.15 | 40.15 | 0 | -1.35(-3.25%) | |
Feb 15, 2018 | 41.50 | 41.50 | 41.50 | 4 | +0.60(+1.47%) | |
Feb 13, 2018 | 40.90 | 40.90 | 40.90 | 2 | -2.35(-5.43%) | |
Jan 24, 2018 | 43.25 | 43.25 | 43.25 | 95 | +0.78(+1.84%) | |
Jan 22, 2018 | 42.47 | 42.47 | 42.47 | 39 | +1.18(+2.86%) |