Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 31.30 | 31.30 | 31.30 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 500 | +0.00(+0.00%) |
Apr 25, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 401 | +0.40(+1.29%) |
Apr 23, 2019 | 30.90 | 30.90 | 30.90 | 0 | -0.25(-0.80%) | |
Apr 22, 2019 | 30.90 | 31.15 | 30.90 | 31.15 | 1,207 | +0.25(+0.81%) |
Apr 18, 2019 | 30.80 | 30.90 | 30.80 | 30.90 | 500 | +0.25(+0.82%) |
Apr 17, 2019 | 30.65 | 30.65 | 30.65 | 30.65 | 218 | +0.10(+0.33%) |
Apr 16, 2019 | 30.90 | 30.90 | 30.55 | 30.55 | 501 | +0.00(+0.00%) |
Apr 15, 2019 | 30.55 | 30.55 | 30.55 | 1 | +0.00(+0.00%) | |
Apr 12, 2019 | 30.55 | 30.55 | 30.55 | 1 | +0.00(+0.00%) | |
Apr 10, 2019 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 30.55 | 30.55 | 30.55 | 2 | +0.00(+0.00%) | |
Apr 08, 2019 | 30.55 | 30.55 | 30.55 | 1 | +0.00(+0.00%) | |
Apr 05, 2019 | 30.55 | 30.55 | 30.55 | 2 | +0.00(+0.00%) | |
Apr 04, 2019 | 30.55 | 30.55 | 30.55 | 1 | +0.00(+0.00%) | |
Apr 03, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 100 | +0.00(+0.00%) |
Apr 02, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 277 | -0.20(-0.65%) |
Apr 01, 2019 | 30.60 | 30.75 | 30.50 | 30.75 | 1,293 | +0.20(+0.65%) |
Mar 29, 2019 | 30.75 | 30.75 | 30.55 | 30.55 | 1,000 | -0.20(-0.65%) |
Mar 28, 2019 | 30.85 | 30.85 | 30.75 | 30.75 | 202 | -0.25(-0.81%) |
Mar 27, 2019 | 31.00 | 31.10 | 31.00 | 31.00 | 2,101 | +0.00(+0.00%) |
Mar 26, 2019 | 32.35 | 32.35 | 31.00 | 31.00 | 1,825 | -1.50(-4.62%) |
Mar 25, 2019 | 32.51 | 32.51 | 32.50 | 32.50 | 6,836 | +0.00(+0.00%) |
Mar 22, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 800 | -0.75(-2.26%) |
Mar 20, 2019 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 33.25 | 33.25 | 33.25 | 4 | +0.00(+0.00%) | |
Mar 14, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 199 | -0.75(-2.21%) |
Mar 13, 2019 | 34.00 | 34.00 | 34.00 | 1 | +0.00(+0.00%) | |
Mar 12, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.50(+1.49%) |
Mar 11, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 200 | +0.30(+0.90%) |
Mar 08, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 600 | +0.20(+0.61%) |
Mar 07, 2019 | 33.01 | 33.01 | 32.50 | 33.00 | 1,123 | -0.47(-1.40%) |
Mar 05, 2019 | 33.47 | 33.47 | 33.47 | 0 | -0.03(-0.09%) | |
Mar 04, 2019 | 33.60 | 33.60 | 33.50 | 33.50 | 201 | +0.00(+0.00%) |
Mar 01, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | +0.55(+1.67%) |
Feb 27, 2019 | 32.95 | 32.95 | 32.95 | 0 | +0.45(+1.38%) | |
Feb 26, 2019 | 33.50 | 33.50 | 32.50 | 32.50 | 450 | -1.00(-2.99%) |
Feb 25, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 113 | +0.00(+0.00%) |
Feb 22, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | +0.00(+0.00%) |
Feb 21, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 190 | +0.25(+0.75%) |
Feb 20, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 250 | +0.25(+0.76%) |
Feb 19, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 758 | +0.10(+0.30%) |
Feb 15, 2019 | 32.90 | 32.90 | 32.90 | 32.90 | 1,400 | -0.10(-0.30%) |
Feb 13, 2019 | 33.00 | 33.00 | 33.00 | 0 | +0.50(+1.54%) | |
Feb 12, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 110 | +0.45(+1.40%) |
Feb 07, 2019 | 32.05 | 32.05 | 32.05 | 0 | +0.05(+0.16%) | |
Feb 06, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 601 | +0.50(+1.59%) |
Feb 05, 2019 | 31.50 | 31.50 | 31.50 | 38 | +0.00(+0.00%) | |
Feb 04, 2019 | 31.50 | 31.50 | 31.50 | 1 | +0.00(+0.00%) | |
Feb 01, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.00(+0.00%) |
Jan 30, 2019 | 31.50 | 31.50 | 31.50 | 0 | +0.05(+0.16%) | |
Jan 29, 2019 | 31.45 | 31.45 | 31.45 | 1 | +0.00(+0.00%) | |
Jan 25, 2019 | 31.45 | 31.45 | 31.45 | 0 | +0.45(+1.45%) | |
Jan 24, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.38(+1.24%) |
Jan 23, 2019 | 30.62 | 30.62 | 30.62 | 30.62 | 330 | -1.38(-4.31%) |
Jan 22, 2019 | 32.00 | 32.00 | 32.00 | 2 | +0.00(+0.00%) | |
Jan 18, 2019 | 31.50 | 32.00 | 31.50 | 32.00 | 800 | +1.28(+4.17%) |
Jan 17, 2019 | 31.25 | 31.45 | 30.72 | 30.72 | 763 | -0.28(-0.90%) |
Jan 16, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 118 | +0.45(+1.47%) |
Jan 15, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 507 | +0.00(+0.00%) |
Jan 14, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 197 | +0.05(+0.16%) |
Jan 11, 2019 | 30.50 | 30.50 | 30.50 | 1 | +0.00(+0.00%) | |
Jan 10, 2019 | 30.46 | 30.50 | 30.46 | 30.50 | 565 | +0.10(+0.33%) |
Jan 09, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 176 | -0.11(-0.36%) |
Jan 04, 2019 | 30.51 | 30.51 | 30.51 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 160 | +0.00(+0.00%) |
Jan 02, 2019 | 30.50 | 30.51 | 30.50 | 30.51 | 480 | -0.48(-1.55%) |
Dec 31, 2018 | 30.52 | 30.99 | 30.52 | 30.99 | 1,100 | +0.49(+1.61%) |
Dec 28, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 500 | +0.50(+1.67%) |
Dec 27, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 300 | +0.50(+1.69%) |
Dec 24, 2018 | 29.50 | 29.50 | 29.50 | 0 | -1.10(-3.59%) | |
Dec 19, 2018 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) | |
Dec 14, 2018 | 30.60 | 30.60 | 30.60 | 0 | +0.05(+0.16%) | |
Dec 12, 2018 | 30.55 | 30.55 | 30.55 | 0 | +0.55(+1.83%) | |
Dec 11, 2018 | 32.00 | 32.00 | 30.00 | 30.00 | 722 | -2.71(-8.28%) |
Dec 10, 2018 | 32.71 | 32.71 | 32.71 | 32.71 | 119 | +0.00(+0.00%) |
Dec 07, 2018 | 32.71 | 32.71 | 32.71 | 32.71 | 200 | -0.29(-0.88%) |
Dec 06, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 240 | -0.18(-0.54%) |
Dec 04, 2018 | 33.00 | 33.18 | 33.00 | 33.18 | 4,100 | +0.18(+0.54%) |
Nov 30, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.39(+1.20%) |
Nov 28, 2018 | 32.61 | 32.61 | 32.61 | 32.61 | 155 | -0.19(-0.58%) |
Nov 27, 2018 | 32.80 | 32.80 | 32.80 | 31 | +0.00(+0.00%) | |
Nov 26, 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 100 | +0.00(+0.00%) |
Nov 23, 2018 | 32.80 | 32.80 | 32.80 | 50 | +0.00(+0.00%) | |
Nov 21, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 32.80 | 32.80 | 32.80 | 0 | -0.30(-0.91%) | |
Nov 16, 2018 | 33.10 | 33.10 | 33.10 | 33.10 | 5,000 | -0.10(-0.30%) |
Nov 14, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.20(+0.61%) | |
Nov 13, 2018 | 32.70 | 33.00 | 32.61 | 33.00 | 1,604 | +0.25(+0.76%) |
Nov 08, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.15(+0.46%) | |
Nov 07, 2018 | 33.20 | 33.20 | 32.60 | 32.60 | 1,232 | -0.01(-0.03%) |
Nov 05, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.59(-1.78%) | |
Nov 02, 2018 | 33.20 | 33.20 | 33.20 | 33.20 | 200 | +0.40(+1.22%) |
Nov 01, 2018 | 32.80 | 32.80 | 32.80 | 32.80 | 500 | -0.25(-0.76%) |
Oct 31, 2018 | 33.05 | 33.05 | 33.05 | 33.05 | 251 | -0.20(-0.60%) |
Oct 29, 2018 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 34.75 | 34.75 | 33.00 | 33.25 | 900 | -1.75(-5.00%) |
Oct 25, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | -0.25(-0.71%) |
Oct 24, 2018 | 35.50 | 35.50 | 35.25 | 35.25 | 400 | -0.75(-2.08%) |
Oct 23, 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 200 | -0.40(-1.10%) |
Oct 22, 2018 | 36.60 | 36.60 | 36.25 | 36.40 | 700 | -0.20(-0.55%) |
Oct 18, 2018 | 36.60 | 36.60 | 36.60 | 0 | -0.20(-0.54%) | |
Oct 17, 2018 | 36.80 | 36.80 | 36.80 | 4 | +0.00(+0.00%) | |
Oct 16, 2018 | 36.90 | 36.90 | 36.80 | 36.80 | 600 | +0.00(+0.00%) |
Oct 12, 2018 | 36.80 | 36.80 | 36.80 | 0 | -0.15(-0.41%) | |
Oct 11, 2018 | 36.95 | 36.95 | 36.95 | 36.95 | 269 | -0.10(-0.27%) |
Oct 10, 2018 | 37.05 | 37.05 | 37.05 | 37.05 | 100 | +0.05(+0.14%) |
Oct 09, 2018 | 37.05 | 37.05 | 37.00 | 37.00 | 1,900 | -0.05(-0.13%) |
Oct 08, 2018 | 37.20 | 37.20 | 37.05 | 37.05 | 1,875 | +0.00(+0.00%) |
Oct 04, 2018 | 37.05 | 37.05 | 37.05 | 0 | -0.45(-1.20%) | |
Oct 03, 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 805 | +0.10(+0.27%) |
Oct 02, 2018 | 37.45 | 37.50 | 37.40 | 37.40 | 383 | +0.10(+0.27%) |
Oct 01, 2018 | 37.30 | 37.30 | 37.30 | 26 | +0.00(+0.00%) | |
Sep 27, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.10(+0.27%) | |
Sep 26, 2018 | 37.20 | 37.20 | 37.20 | 54 | +0.00(+0.00%) | |
Sep 24, 2018 | 37.20 | 37.20 | 37.20 | 0 | +0.05(+0.13%) | |
Sep 21, 2018 | 37.15 | 37.20 | 37.15 | 37.15 | 8,500 | -0.30(-0.80%) |
Sep 20, 2018 | 37.45 | 37.45 | 37.45 | 37.45 | 257 | +0.25(+0.67%) |
Sep 18, 2018 | 37.20 | 37.20 | 37.20 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 37.05 | 37.25 | 37.05 | 37.20 | 2,900 | +0.15(+0.40%) |
Sep 14, 2018 | 37.05 | 37.05 | 37.05 | 104 | +0.00(+0.00%) | |
Sep 13, 2018 | 37.05 | 37.05 | 37.05 | 1 | +0.00(+0.00%) | |
Sep 12, 2018 | 37.05 | 37.05 | 37.05 | 37.05 | 657 | +0.00(+0.00%) |
Sep 11, 2018 | 37.10 | 37.10 | 37.05 | 37.05 | 1,829 | +0.05(+0.14%) |
Sep 10, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 580 | +0.00(+0.00%) |
Sep 06, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.08(+0.22%) | |
Sep 04, 2018 | 36.92 | 36.92 | 36.92 | 0 | -0.04(-0.11%) | |
Aug 31, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 36.96 | 36.96 | 36.96 | 36.96 | 105 | -0.01(-0.03%) |
Aug 29, 2018 | 36.97 | 36.97 | 36.97 | 36.97 | 431 | +0.00(+0.00%) |
Aug 27, 2018 | 36.97 | 36.97 | 36.97 | 0 | -0.03(-0.08%) | |
Aug 24, 2018 | 37.00 | 37.00 | 37.00 | 10 | +0.00(+0.00%) | |
Aug 23, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 1,106 | +0.00(+0.00%) |
Aug 22, 2018 | 37.00 | 37.00 | 37.00 | 57 | +0.00(+0.00%) | |
Aug 21, 2018 | 37.01 | 37.01 | 37.00 | 37.00 | 410 | -0.40(-1.07%) |
Aug 16, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 37.40 | 37.40 | 37.40 | 37.40 | 1,000 | +0.30(+0.81%) |
Aug 14, 2018 | 37.10 | 37.10 | 37.10 | 1 | +0.00(+0.00%) | |
Aug 13, 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 6,110 | +0.00(+0.00%) |
Aug 10, 2018 | 37.00 | 37.10 | 37.00 | 37.10 | 3,100 | +0.00(+0.00%) |
Aug 09, 2018 | 37.10 | 37.10 | 37.09 | 37.10 | 7,454 | +0.10(+0.27%) |
Aug 08, 2018 | 36.90 | 37.00 | 36.90 | 37.00 | 2,955 | +0.00(+0.00%) |
Aug 07, 2018 | 36.85 | 37.00 | 36.85 | 37.00 | 2,333 | +0.10(+0.27%) |
Aug 06, 2018 | 36.90 | 36.90 | 36.90 | 36.90 | 600 | -0.10(-0.27%) |
Aug 03, 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | +0.20(+0.54%) |
Aug 01, 2018 | 36.80 | 36.80 | 36.80 | 0 | -0.00(-0.00%) | |
Jul 31, 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 996 | +0.00(+0.00%) |
Jul 30, 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 620 | +0.00(+0.00%) |
Jul 27, 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 100 | -1.00(-2.65%) |
Jul 26, 2018 | 36.80 | 37.80 | 36.80 | 37.80 | 1,200 | -0.40(-1.05%) |
Jul 24, 2018 | 38.20 | 38.20 | 38.20 | 0 | +1.30(+3.52%) | |
Jul 20, 2018 | 36.90 | 36.90 | 36.90 | 0 | -0.05(-0.14%) | |
Jul 18, 2018 | 36.95 | 36.95 | 36.95 | 0 | -0.15(-0.40%) | |
Jul 16, 2018 | 37.10 | 37.10 | 37.10 | 15 | -0.10(-0.27%) | |
Jul 13, 2018 | 37.20 | 37.20 | 37.20 | 37.20 | 209 | -0.05(-0.13%) |
Jul 12, 2018 | 37.25 | 37.25 | 37.25 | 37.25 | 200 | +0.05(+0.13%) |
Jul 11, 2018 | 37.20 | 37.20 | 37.20 | 37.20 | 200 | -0.99(-2.59%) |
Jul 09, 2018 | 38.19 | 38.19 | 38.19 | 0 | +0.24(+0.63%) | |
Jul 06, 2018 | 37.95 | 37.95 | 37.95 | 37.95 | 1,604 | +0.25(+0.66%) |
Jul 05, 2018 | 37.70 | 37.70 | 37.70 | 37.70 | 251 | +0.40(+1.07%) |
Jul 03, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.60(+1.63%) | |
Jul 02, 2018 | 35.99 | 36.70 | 35.99 | 36.70 | 7,149 | +0.71(+1.97%) |
Jun 29, 2018 | 35.75 | 35.99 | 35.75 | 35.99 | 801 | +0.99(+2.83%) |
Jun 28, 2018 | 34.85 | 35.00 | 34.85 | 35.00 | 1,077 | +0.15(+0.43%) |
Jun 26, 2018 | 34.85 | 34.85 | 34.85 | 25 | +0.15(+0.43%) | |
Jun 21, 2018 | 34.70 | 34.70 | 34.70 | 57 | +0.10(+0.29%) | |
Jun 20, 2018 | 34.30 | 34.60 | 34.30 | 34.60 | 3,100 | +0.50(+1.46%) |
Jun 19, 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 1,557 | +0.00(+0.00%) |
Jun 15, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.12(-0.37%) | |
Jun 14, 2018 | 34.35 | 34.35 | 34.23 | 34.23 | 6,122 | +0.12(+0.37%) |
Jun 11, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.25(-0.73%) | |
Jun 08, 2018 | 34.35 | 34.35 | 34.35 | 34.35 | 280 | +0.10(+0.29%) |
Jun 07, 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 175 | +0.15(+0.44%) |
Jun 06, 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 2,000 | +0.00(+0.00%) |
Jun 05, 2018 | 33.90 | 34.10 | 33.90 | 34.10 | 843 | +0.00(+0.00%) |
May 31, 2018 | 34.10 | 34.10 | 34.10 | 1 | +0.10(+0.29%) | |
May 30, 2018 | 33.91 | 34.00 | 33.90 | 34.00 | 2,149 | +0.00(+0.00%) |
May 29, 2018 | 34.00 | 34.00 | 34.00 | 34.00 | 500 | +0.05(+0.15%) |
May 25, 2018 | 33.95 | 33.95 | 33.95 | 0 | -0.05(-0.15%) | |
May 21, 2018 | 34.00 | 34.00 | 34.00 | 4 | +0.10(+0.29%) | |
May 18, 2018 | 33.90 | 33.90 | 33.90 | 33.90 | 300 | +0.10(+0.30%) |
May 17, 2018 | 33.85 | 33.85 | 33.67 | 33.80 | 1,100 | +0.00(+0.00%) |
May 16, 2018 | 33.85 | 33.85 | 33.64 | 33.80 | 2,250 | +0.17(+0.52%) |
May 14, 2018 | 33.62 | 33.62 | 33.62 | 3 | +0.10(+0.31%) | |
May 10, 2018 | 33.52 | 33.52 | 33.52 | 0 | +0.27(+0.81%) | |
May 09, 2018 | 33.45 | 33.45 | 33.25 | 33.25 | 1,650 | -0.50(-1.48%) |
May 04, 2018 | 33.75 | 33.75 | 33.75 | 45 | +0.25(+0.75%) | |
May 03, 2018 | 33.25 | 33.50 | 33.25 | 33.50 | 750 | +0.50(+1.51%) |
May 02, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 332 | -0.15(-0.45%) |