Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 27.59 | 27.59 | 27.59 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 27.59 | 27.59 | 27.59 | 0 | -0.23(-0.84%) | |
Apr 24, 2019 | 28.09 | 28.09 | 27.83 | 27.83 | 27,450 | -0.28(-1.00%) |
Apr 23, 2019 | 28.11 | 28.11 | 28.11 | 28.11 | 754 | -0.81(-2.80%) |
Apr 17, 2019 | 28.92 | 28.92 | 28.92 | 0 | -0.36(-1.23%) | |
Apr 16, 2019 | 29.28 | 29.28 | 29.28 | 29.28 | 100 | +0.76(+2.66%) |
Apr 15, 2019 | 28.52 | 28.52 | 28.52 | 28.52 | 36,336 | +0.36(+1.28%) |
Apr 03, 2019 | 28.16 | 28.16 | 28.16 | 0 | -0.58(-2.03%) | |
Mar 29, 2019 | 28.74 | 28.74 | 28.74 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 28.74 | 28.74 | 28.74 | 26,000 | +0.00(+0.00%) | |
Mar 20, 2019 | 28.74 | 28.74 | 28.74 | 0 | +0.18(+0.64%) | |
Mar 19, 2019 | 28.86 | 28.86 | 28.56 | 6,021 | -0.30(-1.05%) | |
Mar 18, 2019 | 28.86 | 28.86 | 28.86 | 28.86 | 45,610 | +0.18(+0.64%) |
Mar 13, 2019 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 28.68 | 28.68 | 28.68 | 28.68 | 6,000 | +0.53(+1.88%) |
Mar 08, 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 6,000 | -0.19(-0.67%) |
Mar 07, 2019 | 28.16 | 28.16 | 28.34 | 78,300 | +0.18(+0.64%) | |
Mar 04, 2019 | 28.16 | 28.16 | 28.16 | 0 | -0.29(-1.02%) | |
Mar 01, 2019 | 28.45 | 28.45 | 28.45 | 28.45 | 6,000 | -0.36(-1.25%) |
Feb 28, 2019 | 28.79 | 28.81 | 28.79 | 28.81 | 19,800 | -0.28(-0.96%) |
Feb 27, 2019 | 29.60 | 29.60 | 29.09 | 29.09 | 18,200 | -0.28(-0.95%) |
Feb 26, 2019 | 29.37 | 29.37 | 29.37 | 29.37 | 12,000 | -0.17(-0.58%) |
Feb 25, 2019 | 29.54 | 29.54 | 29.54 | 29.54 | 10,000 | +1.04(+3.63%) |
Feb 21, 2019 | 28.50 | 28.50 | 28.50 | 0 | -0.68(-2.31%) | |
Feb 20, 2019 | 29.18 | 29.18 | 29.18 | 29.18 | 17,000 | +0.19(+0.66%) |
Feb 19, 2019 | 28.98 | 28.99 | 28.98 | 28.99 | 54,900 | -1.97(-6.36%) |
Feb 15, 2019 | 27.87 | 27.87 | 30.96 | 16,000 | +3.09(+11.09%) | |
Feb 14, 2019 | 28.89 | 28.89 | 27.87 | 27.87 | 16,900 | -1.17(-4.03%) |
Feb 13, 2019 | 29.04 | 29.04 | 29.04 | 29.04 | 93,300 | -0.04(-0.14%) |
Feb 12, 2019 | 29.08 | 29.08 | 29.08 | 29.08 | 300 | +0.15(+0.52%) |
Feb 11, 2019 | 28.93 | 28.93 | 28.93 | 28.93 | 200 | -0.24(-0.82%) |
Feb 08, 2019 | 28.89 | 29.17 | 28.89 | 29.17 | 200 | +0.33(+1.16%) |
Feb 06, 2019 | 28.84 | 28.84 | 28.84 | 0 | +0.07(+0.26%) | |
Feb 05, 2019 | 28.76 | 28.76 | 28.76 | 33,442 | +0.00(+0.00%) | |
Jan 30, 2019 | 28.76 | 28.76 | 28.76 | 0 | +0.65(+2.32%) | |
Jan 29, 2019 | 28.11 | 28.11 | 28.11 | 28.11 | 100 | -0.17(-0.60%) |
Jan 28, 2019 | 28.28 | 28.28 | 28.28 | 3 | +0.00(+0.00%) | |
Jan 25, 2019 | 28.28 | 28.28 | 28.28 | 28.28 | 200 | +0.06(+0.21%) |
Jan 23, 2019 | 28.22 | 28.22 | 28.22 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 28.22 | 28.22 | 28.22 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 28.22 | 28.22 | 28.22 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 28.22 | 28.22 | 28.22 | 81 | +0.00(+0.00%) | |
Jan 04, 2019 | 28.22 | 28.22 | 28.22 | 0 | +0.98(+3.62%) | |
Jan 03, 2019 | 27.23 | 27.23 | 27.23 | 45,000 | +0.00(+0.00%) | |
Dec 31, 2018 | 27.23 | 27.23 | 27.23 | 0 | +0.11(+0.39%) | |
Dec 28, 2018 | 27.13 | 27.13 | 27.13 | 27.13 | 400 | +0.43(+1.61%) |
Dec 24, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.44(+1.68%) | |
Dec 20, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.89(-3.28%) | |
Dec 19, 2018 | 27.15 | 27.15 | 27.15 | 50,000 | +0.00(+0.00%) | |
Dec 18, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 1,772 | -1.60(-5.57%) |
Dec 17, 2018 | 28.75 | 28.75 | 28.75 | 12,010 | +0.00(+0.00%) | |
Dec 11, 2018 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 28.75 | 28.75 | 28.75 | 70 | +0.00(+0.00%) | |
Dec 06, 2018 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 28.77 | 28.77 | 28.75 | 28.75 | 92,000 | +0.30(+1.06%) |
Nov 29, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.02(-0.07%) | |
Nov 28, 2018 | 28.47 | 28.47 | 28.47 | 7,000 | +0.00(+0.00%) | |
Nov 27, 2018 | 28.47 | 28.47 | 28.47 | 36 | +0.00(+0.00%) | |
Nov 15, 2018 | 28.47 | 28.47 | 28.47 | 0 | -0.04(-0.15%) | |
Nov 14, 2018 | 28.51 | 28.51 | 28.51 | 10,000 | +0.00(+0.00%) | |
Nov 13, 2018 | 28.51 | 28.51 | 28.51 | 35 | +0.00(+0.00%) | |
Nov 09, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.51(+1.82%) | |
Nov 06, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 28.00 | 28.00 | 28.00 | 76,600 | +0.00(+0.00%) | |
Nov 02, 2018 | 28.00 | 28.00 | 28.00 | 58,600 | +0.00(+0.00%) | |
Nov 01, 2018 | 28.00 | 28.00 | 28.00 | 6,600 | +0.00(+0.00%) | |
Oct 29, 2018 | 28.00 | 28.00 | 28.00 | 0 | -1.35(-4.60%) | |
Oct 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | -1.12(-3.68%) | |
Oct 24, 2018 | 30.47 | 30.47 | 30.47 | 30.47 | 6,000 | -1.10(-3.47%) |
Oct 19, 2018 | 31.57 | 31.57 | 31.57 | 0 | -0.09(-0.28%) | |
Oct 18, 2018 | 31.66 | 31.66 | 31.66 | 31.66 | 12,000 | +0.01(+0.03%) |
Oct 16, 2018 | 31.64 | 31.64 | 31.64 | 0 | +1.47(+4.89%) | |
Oct 11, 2018 | 30.17 | 30.17 | 30.17 | 0 | -1.63(-5.13%) | |
Oct 03, 2018 | 31.80 | 31.80 | 31.80 | 0 | -0.22(-0.69%) | |
Oct 02, 2018 | 31.98 | 31.98 | 32.02 | 18,050 | +0.05(+0.14%) | |
Oct 01, 2018 | 31.93 | 31.98 | 31.93 | 31.98 | 16,000 | +0.43(+1.36%) |
Sep 28, 2018 | 31.54 | 31.56 | 31.54 | 31.55 | 109,600 | +0.19(+0.59%) |
Sep 20, 2018 | 31.36 | 31.36 | 31.36 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 31.36 | 31.36 | 31.36 | 0 | -0.77(-2.40%) | |
Sep 13, 2018 | 32.13 | 32.13 | 32.13 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 32.13 | 32.13 | 32.13 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 32.13 | 32.13 | 32.13 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 32.13 | 32.13 | 32.13 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 32.13 | 32.13 | 32.13 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 32.13 | 32.13 | 32.13 | 0 | -0.23(-0.72%) | |
Aug 15, 2018 | 32.36 | 32.36 | 32.36 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 32.36 | 32.36 | 32.36 | 0 | +0.68(+2.15%) | |
Aug 01, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.21(-0.66%) | |
Jul 31, 2018 | 32.11 | 32.11 | 31.88 | 31.89 | 634 | +0.00(+0.00%) |
Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 31.59 | 31.59 | 31.59 | 0 | -0.08(-0.24%) | |
Jul 19, 2018 | 31.67 | 31.67 | 31.67 | 0 | -0.03(-0.10%) | |
Jul 17, 2018 | 31.70 | 31.70 | 31.70 | 0 | +0.05(+0.16%) | |
Jul 12, 2018 | 31.65 | 31.65 | 31.65 | 86 | -0.09(-0.27%) | |
Jul 09, 2018 | 31.73 | 31.73 | 31.73 | 0 | -0.07(-0.20%) | |
Jul 03, 2018 | 31.80 | 31.80 | 31.80 | 0 | -0.43(-1.34%) | |
Jun 28, 2018 | 32.23 | 32.23 | 32.23 | 0 | -1.05(-3.15%) | |
Jun 25, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.63(+1.93%) | |
Jun 18, 2018 | 32.65 | 32.65 | 32.65 | 90 | -1.85(-5.36%) | |
Jun 14, 2018 | 34.50 | 34.50 | 34.50 | 0 | +0.67(+1.98%) | |
Jun 05, 2018 | 33.83 | 33.83 | 33.83 | 0 | -1.47(-4.16%) | |
Jun 04, 2018 | 35.30 | 35.30 | 35.30 | 35.30 | 660 | +1.29(+3.79%) |