Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.70 | 76.80 | 75.70 | 76.80 | 573 | +1.23(+1.63%) |
Apr 29, 2019 | 75.57 | 75.57 | 75.57 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 75.88 | 75.88 | 75.57 | 75.57 | 800 | +0.11(+0.14%) |
Apr 25, 2019 | 75.05 | 75.46 | 75.05 | 75.46 | 260 | +0.41(+0.55%) |
Apr 24, 2019 | 75.26 | 75.26 | 75.05 | 75.05 | 309 | -0.26(-0.34%) |
Apr 23, 2019 | 75.10 | 75.31 | 75.10 | 75.31 | 1,051 | -0.60(-0.79%) |
Apr 22, 2019 | 75.00 | 75.91 | 75.00 | 75.91 | 232 | +0.43(+0.57%) |
Apr 18, 2019 | 74.72 | 75.48 | 74.40 | 75.48 | 800 | +0.43(+0.57%) |
Apr 17, 2019 | 75.05 | 75.05 | 75.05 | 75.05 | 1,151 | -1.40(-1.83%) |
Apr 16, 2019 | 76.45 | 76.45 | 76.45 | 76.45 | 596 | -0.60(-0.78%) |
Apr 15, 2019 | 77.05 | 77.05 | 77.05 | 77.05 | 3,689 | +0.70(+0.92%) |
Apr 12, 2019 | 76.35 | 76.35 | 76.35 | 55 | +0.00(+0.00%) | |
Apr 11, 2019 | 76.35 | 76.35 | 76.35 | 76.35 | 174 | -1.22(-1.57%) |
Apr 10, 2019 | 77.35 | 77.57 | 77.35 | 77.57 | 867 | +1.33(+1.74%) |
Apr 09, 2019 | 76.24 | 76.24 | 76.24 | 76.24 | 120 | -1.41(-1.81%) |
Apr 08, 2019 | 77.65 | 77.65 | 77.65 | 77.65 | 492 | -0.85(-1.08%) |
Apr 05, 2019 | 77.95 | 78.50 | 77.95 | 78.50 | 500 | +0.87(+1.12%) |
Apr 04, 2019 | 78.06 | 78.06 | 77.63 | 77.63 | 918 | -0.03(-0.04%) |
Apr 03, 2019 | 77.66 | 77.66 | 77.66 | 28 | +0.00(+0.00%) | |
Apr 02, 2019 | 77.11 | 77.66 | 76.58 | 77.66 | 6,804 | +1.46(+1.92%) |
Apr 01, 2019 | 75.75 | 76.20 | 75.75 | 76.20 | 360 | -0.20(-0.26%) |
Mar 29, 2019 | 76.40 | 76.40 | 76.40 | 76.40 | 10,100 | -0.02(-0.03%) |
Mar 28, 2019 | 76.55 | 76.55 | 76.42 | 269 | -0.13(-0.17%) | |
Mar 27, 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 115 | -0.75(-0.97%) |
Mar 26, 2019 | 77.30 | 77.30 | 77.30 | 78 | +0.00(+0.00%) | |
Mar 22, 2019 | 77.30 | 77.30 | 77.30 | 0 | -0.55(-0.71%) | |
Mar 21, 2019 | 77.85 | 77.85 | 77.85 | 77.85 | 100 | -1.14(-1.44%) |
Mar 20, 2019 | 78.05 | 78.99 | 78.05 | 78.99 | 1,005 | +1.14(+1.46%) |
Mar 19, 2019 | 77.85 | 77.85 | 77.85 | 77.85 | 586 | -1.60(-2.01%) |
Mar 18, 2019 | 79.45 | 79.45 | 79.45 | 79.45 | 155 | +0.95(+1.21%) |
Mar 15, 2019 | 78.50 | 78.50 | 78.50 | 78.50 | 400 | +0.40(+0.51%) |
Mar 14, 2019 | 77.64 | 78.10 | 77.64 | 78.10 | 405 | +0.80(+1.03%) |
Mar 13, 2019 | 77.40 | 77.40 | 77.30 | 77.30 | 1,418 | +0.30(+0.39%) |
Mar 12, 2019 | 77.00 | 77.00 | 77.00 | 77.00 | 289 | +3.30(+4.48%) |
Mar 11, 2019 | 73.70 | 73.70 | 73.70 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 73.70 | 73.70 | 73.70 | 61 | +0.00(+0.00%) | |
Mar 06, 2019 | 73.70 | 73.70 | 73.70 | 0 | -1.30(-1.73%) | |
Mar 05, 2019 | 74.10 | 75.00 | 74.10 | 75.00 | 814 | +1.90(+2.60%) |
Mar 04, 2019 | 73.10 | 73.10 | 73.10 | 50 | +0.00(+0.00%) | |
Feb 28, 2019 | 73.10 | 73.10 | 73.10 | 0 | -0.60(-0.81%) | |
Feb 27, 2019 | 73.10 | 73.70 | 73.10 | 73.70 | 200 | +0.70(+0.96%) |
Feb 26, 2019 | 73.00 | 73.00 | 73.00 | 73.00 | 100 | +0.50(+0.69%) |
Feb 25, 2019 | 72.50 | 72.50 | 72.50 | 72.50 | 253 | -0.45(-0.62%) |
Feb 21, 2019 | 72.95 | 72.95 | 72.95 | 0 | -0.29(-0.39%) | |
Feb 20, 2019 | 73.24 | 73.24 | 73.24 | 600 | +1.39(+1.93%) | |
Feb 19, 2019 | 71.85 | 71.85 | 71.85 | 413 | +0.00(+0.00%) | |
Feb 15, 2019 | 71.85 | 71.85 | 71.85 | 71.85 | 1,400 | -1.05(-1.44%) |
Feb 13, 2019 | 72.90 | 72.90 | 72.90 | 0 | +0.30(+0.41%) | |
Feb 12, 2019 | 72.46 | 72.60 | 72.00 | 72.60 | 1,108 | -0.20(-0.27%) |
Feb 11, 2019 | 72.80 | 72.80 | 72.80 | 72.80 | 137 | -0.40(-0.55%) |
Feb 08, 2019 | 73.20 | 73.20 | 73.20 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 73.20 | 73.20 | 73.20 | 73.20 | 315 | -1.00(-1.35%) |
Feb 06, 2019 | 74.20 | 74.20 | 74.20 | 74.20 | 663 | -0.62(-0.83%) |
Feb 05, 2019 | 74.82 | 74.82 | 74.82 | 74.82 | 5,265 | +1.02(+1.38%) |
Feb 04, 2019 | 73.80 | 73.80 | 73.80 | 73.80 | 108 | +0.90(+1.23%) |
Feb 01, 2019 | 72.90 | 72.90 | 72.90 | 72.90 | 900 | +2.20(+3.11%) |
Jan 31, 2019 | 70.70 | 70.70 | 70.70 | 50 | +0.00(+0.00%) | |
Jan 30, 2019 | 71.27 | 71.27 | 70.70 | 70.70 | 400 | -0.01(-0.02%) |
Jan 29, 2019 | 70.71 | 70.71 | 70.71 | 5 | +0.00(+0.00%) | |
Jan 28, 2019 | 69.90 | 69.90 | 70.71 | 100 | +0.82(+1.17%) | |
Jan 25, 2019 | 69.45 | 69.90 | 69.45 | 69.90 | 300 | +1.80(+2.64%) |
Jan 24, 2019 | 68.10 | 68.10 | 68.10 | 35 | +0.00(+0.00%) | |
Jan 22, 2019 | 68.10 | 68.10 | 68.10 | 0 | +1.15(+1.72%) | |
Jan 17, 2019 | 66.95 | 66.95 | 66.95 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 66.95 | 66.95 | 66.95 | 18 | +0.00(+0.00%) | |
Jan 14, 2019 | 66.95 | 66.95 | 66.95 | 0 | -1.85(-2.69%) | |
Jan 11, 2019 | 68.68 | 68.80 | 68.68 | 68.80 | 300 | -0.20(-0.29%) |
Jan 10, 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | +1.75(+2.60%) |
Jan 08, 2019 | 67.25 | 67.25 | 67.25 | 0 | -0.70(-1.03%) | |
Jan 07, 2019 | 67.95 | 67.95 | 67.95 | 67.95 | 205 | +1.30(+1.95%) |
Jan 04, 2019 | 66.65 | 66.65 | 66.65 | 15 | +0.00(+0.00%) | |
Jan 03, 2019 | 66.05 | 66.65 | 65.46 | 66.65 | 540 | +1.27(+1.93%) |
Jan 02, 2019 | 65.39 | 65.39 | 65.39 | 65.39 | 2,562 | -1.61(-2.41%) |
Dec 31, 2018 | 67.00 | 67.00 | 67.00 | 67.00 | 400 | +0.12(+0.19%) |
Dec 28, 2018 | 66.88 | 66.88 | 66.88 | 66.88 | 400 | -1.95(-2.84%) |
Dec 27, 2018 | 68.83 | 68.83 | 68.83 | 1,181 | +0.00(+0.00%) | |
Dec 21, 2018 | 68.83 | 68.83 | 68.83 | 0 | -0.97(-1.39%) | |
Dec 19, 2018 | 69.80 | 69.80 | 69.80 | 0 | +1.65(+2.42%) | |
Dec 18, 2018 | 68.78 | 68.78 | 68.15 | 68.15 | 679 | -1.00(-1.45%) |
Dec 13, 2018 | 69.15 | 69.15 | 69.15 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 69.78 | 69.78 | 69.15 | 69.15 | 1,931 | +0.90(+1.32%) |
Dec 11, 2018 | 68.20 | 68.25 | 68.20 | 68.25 | 600 | +2.25(+3.41%) |
Dec 10, 2018 | 66.40 | 66.40 | 66.00 | 66.00 | 600 | -1.21(-1.80%) |
Dec 07, 2018 | 67.21 | 67.21 | 67.21 | 67.21 | 1,200 | +1.46(+2.22%) |
Dec 06, 2018 | 66.10 | 66.10 | 65.75 | 65.75 | 460 | +0.70(+1.08%) |
Dec 03, 2018 | 65.05 | 65.05 | 65.05 | 0 | +0.32(+0.49%) | |
Nov 30, 2018 | 65.20 | 65.20 | 64.73 | 64.73 | 200 | -2.07(-3.10%) |
Nov 29, 2018 | 66.80 | 66.80 | 66.80 | 102 | +0.00(+0.00%) | |
Nov 28, 2018 | 66.80 | 66.80 | 66.80 | 66.80 | 100 | -2.75(-3.95%) |
Nov 27, 2018 | 69.55 | 69.55 | 69.55 | 69.55 | 150 | +1.89(+2.80%) |
Nov 26, 2018 | 67.40 | 67.66 | 67.40 | 67.66 | 430 | +0.75(+1.13%) |
Nov 20, 2018 | 66.90 | 66.90 | 66.90 | 0 | -1.65(-2.41%) | |
Nov 19, 2018 | 68.55 | 68.55 | 68.55 | 15 | +0.00(+0.00%) | |
Nov 16, 2018 | 68.40 | 68.82 | 68.40 | 68.55 | 2,400 | -0.57(-0.82%) |
Nov 15, 2018 | 68.60 | 69.12 | 68.60 | 69.12 | 246 | +0.37(+0.54%) |
Nov 14, 2018 | 68.75 | 68.75 | 68.75 | 2 | +0.00(+0.00%) | |
Nov 13, 2018 | 68.75 | 68.75 | 68.75 | 68.75 | 1,575 | -1.19(-1.70%) |
Nov 12, 2018 | 69.94 | 69.94 | 69.94 | 59 | +0.00(+0.00%) | |
Nov 09, 2018 | 69.50 | 69.94 | 69.50 | 69.94 | 6,100 | +1.84(+2.70%) |
Nov 08, 2018 | 68.10 | 68.10 | 68.10 | 10,019 | +0.00(+0.00%) | |
Nov 07, 2018 | 68.10 | 68.10 | 68.10 | 68.10 | 217 | +1.75(+2.64%) |
Nov 06, 2018 | 66.35 | 66.35 | 66.35 | 66.35 | 211 | +0.75(+1.14%) |
Nov 05, 2018 | 65.98 | 65.98 | 65.60 | 65.60 | 295 | +2.65(+4.21%) |
Nov 02, 2018 | 62.95 | 62.95 | 62.95 | 6 | +0.00(+0.00%) | |
Oct 30, 2018 | 62.95 | 62.95 | 62.95 | 0 | +1.57(+2.56%) | |
Oct 29, 2018 | 62.95 | 62.95 | 61.38 | 61.38 | 205 | -2.22(-3.49%) |
Oct 26, 2018 | 63.60 | 63.60 | 63.60 | 63.60 | 300 | +0.30(+0.47%) |
Oct 25, 2018 | 63.30 | 63.30 | 63.30 | 63.30 | 195 | -1.30(-2.01%) |
Oct 24, 2018 | 64.60 | 64.60 | 64.60 | 70 | +0.00(+0.00%) | |
Oct 22, 2018 | 64.60 | 64.60 | 64.60 | 0 | -0.35(-0.54%) | |
Oct 19, 2018 | 64.95 | 64.95 | 64.95 | 64.95 | 100 | +1.25(+1.96%) |
Oct 18, 2018 | 64.00 | 64.00 | 63.70 | 63.70 | 205 | -0.67(-1.04%) |
Oct 17, 2018 | 63.60 | 64.37 | 63.60 | 64.37 | 419 | +0.97(+1.53%) |
Oct 16, 2018 | 63.40 | 63.40 | 63.40 | 63.40 | 135 | +0.05(+0.08%) |
Oct 15, 2018 | 63.35 | 63.35 | 63.35 | 63.35 | 122 | +0.04(+0.06%) |
Oct 12, 2018 | 63.31 | 63.31 | 63.31 | 63.31 | 100 | -0.44(-0.69%) |
Oct 11, 2018 | 63.66 | 63.75 | 63.66 | 63.75 | 799 | -1.25(-1.92%) |
Oct 10, 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 925 | +0.10(+0.15%) |
Oct 09, 2018 | 64.65 | 64.90 | 64.65 | 64.90 | 749 | -0.10(-0.15%) |
Oct 08, 2018 | 68.10 | 68.10 | 65.00 | 139 | -3.10(-4.55%) | |
Oct 03, 2018 | 68.10 | 68.10 | 68.10 | 0 | +0.05(+0.07%) | |
Oct 02, 2018 | 68.05 | 68.05 | 68.05 | 40 | +0.00(+0.00%) | |
Oct 01, 2018 | 68.05 | 68.05 | 68.05 | 68.05 | 200 | +1.87(+2.83%) |
Sep 27, 2018 | 66.18 | 66.18 | 66.18 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 66.18 | 66.18 | 66.18 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 66.18 | 66.18 | 66.18 | 66.18 | 331 | +0.18(+0.27%) |
Sep 21, 2018 | 65.81 | 66.00 | 65.52 | 66.00 | 2,600 | -0.21(-0.32%) |
Sep 20, 2018 | 65.40 | 66.21 | 65.40 | 66.21 | 908 | +1.36(+2.10%) |
Sep 19, 2018 | 65.32 | 65.50 | 64.85 | 64.85 | 1,310 | +1.16(+1.82%) |
Sep 18, 2018 | 63.92 | 63.99 | 63.69 | 63.69 | 10,235 | -0.32(-0.50%) |
Sep 17, 2018 | 64.27 | 64.27 | 64.01 | 64.01 | 1,659 | +0.48(+0.76%) |
Sep 14, 2018 | 63.43 | 63.53 | 63.43 | 63.53 | 500 | +0.09(+0.14%) |
Sep 13, 2018 | 63.90 | 63.90 | 63.44 | 63.44 | 846 | -0.61(-0.95%) |
Sep 12, 2018 | 62.90 | 64.05 | 62.90 | 64.05 | 2,313 | +0.80(+1.26%) |
Sep 11, 2018 | 63.25 | 63.25 | 63.25 | 20 | +0.00(+0.00%) | |
Sep 10, 2018 | 63.25 | 63.25 | 63.25 | 63.25 | 200 | +0.25(+0.40%) |
Sep 07, 2018 | 63.00 | 63.00 | 63.00 | 63.00 | 500 | +0.67(+1.07%) |
Sep 06, 2018 | 62.33 | 62.33 | 62.33 | 62.33 | 225 | +0.78(+1.27%) |
Sep 05, 2018 | 61.55 | 61.55 | 61.55 | 61.55 | 1,598 | -2.45(-3.83%) |
Sep 04, 2018 | 64.00 | 64.00 | 64.00 | 5 | +0.00(+0.00%) | |
Aug 30, 2018 | 64.00 | 64.00 | 64.00 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 64.00 | 64.00 | 64.00 | 458 | +0.00(+0.00%) | |
Aug 28, 2018 | 64.00 | 64.00 | 64.00 | 81 | +0.00(+0.00%) | |
Aug 27, 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 190 | +0.79(+1.25%) |
Aug 23, 2018 | 63.21 | 63.21 | 63.21 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 63.21 | 63.21 | 63.21 | 63.21 | 122 | +0.08(+0.13%) |
Aug 21, 2018 | 62.55 | 63.13 | 62.55 | 63.13 | 275 | +1.42(+2.30%) |
Aug 20, 2018 | 61.71 | 61.71 | 61.71 | 80 | +0.00(+0.00%) | |
Aug 17, 2018 | 61.71 | 61.71 | 61.71 | 31 | +0.00(+0.00%) | |
Aug 16, 2018 | 61.71 | 61.71 | 61.71 | 61.71 | 152 | -0.78(-1.24%) |
Aug 13, 2018 | 62.49 | 62.49 | 62.49 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 63.85 | 63.85 | 62.49 | 62.49 | 300 | +2.44(+4.06%) |
Aug 08, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.27(-0.45%) | |
Aug 07, 2018 | 60.32 | 60.32 | 60.32 | 60.32 | 500 | +0.32(+0.54%) |
Aug 06, 2018 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | -0.20(-0.33%) |
Aug 03, 2018 | 60.32 | 60.32 | 60.20 | 60.20 | 200 | +0.00(+0.00%) |
Aug 02, 2018 | 150 | +0.00(+0.00%) | ||||
Aug 01, 2018 | 60.29 | 60.51 | 60.29 | 60.51 | 1,975 | -1.36(-2.19%) |
Jul 30, 2018 | 61.87 | 61.87 | 61.87 | 0 | -0.09(-0.15%) | |
Jul 25, 2018 | 61.96 | 61.96 | 61.96 | 0 | -2.81(-4.34%) | |
Jul 17, 2018 | 64.77 | 64.77 | 64.77 | 0 | +0.98(+1.54%) | |
Jul 09, 2018 | 63.79 | 63.79 | 63.79 | 40 | +3.65(+6.08%) | |
Jun 28, 2018 | 60.14 | 60.14 | 60.14 | 0 | +0.56(+0.94%) | |
Jun 27, 2018 | 59.58 | 59.58 | 59.58 | 59.58 | 120 | +0.62(+1.06%) |
Jun 25, 2018 | 58.95 | 58.95 | 58.95 | 0 | -0.88(-1.47%) | |
Jun 22, 2018 | 59.83 | 59.83 | 59.83 | 59.83 | 265 | +1.03(+1.75%) |
Jun 21, 2018 | 58.80 | 58.80 | 58.80 | 58.80 | 225 | +0.60(+1.03%) |
Jun 20, 2018 | 58.00 | 58.33 | 58.00 | 58.20 | 1,050 | +0.10(+0.17%) |
Jun 19, 2018 | 58.10 | 58.10 | 58.10 | 58.10 | 100 | -0.85(-1.44%) |
Jun 18, 2018 | 58.95 | 58.95 | 58.95 | 58.95 | 190 | +0.31(+0.53%) |
Jun 15, 2018 | 58.64 | 58.64 | 58.64 | 58.64 | 200 | -0.15(-0.26%) |
Jun 14, 2018 | 58.79 | 58.79 | 58.79 | 58.79 | 1,419 | +0.32(+0.56%) |
Jun 13, 2018 | 58.10 | 58.80 | 58.10 | 58.47 | 3,661 | -1.34(-2.24%) |
May 29, 2018 | 59.81 | 59.81 | 59.81 | 0 | -0.96(-1.58%) | |
May 25, 2018 | 60.77 | 60.77 | 60.77 | 0 | -5.16(-7.83%) | |
May 22, 2018 | 65.93 | 65.93 | 65.93 | 80 | +1.25(+1.93%) | |
May 16, 2018 | 64.68 | 64.68 | 64.68 | 0 | -0.33(-0.50%) | |
May 14, 2018 | 65.01 | 65.01 | 65.01 | 47 | +1.11(+1.74%) |