Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.50 | 35.50 | 35.50 | 83 | +0.00(+0.00%) | |
Apr 29, 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 298 | +0.00(+0.00%) |
Apr 26, 2019 | 35.50 | 35.50 | 35.50 | 368 | +0.00(+0.00%) | |
Apr 25, 2019 | 35.50 | 35.50 | 35.50 | 14 | +0.00(+0.00%) | |
Apr 24, 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 365 | +0.90(+2.59%) |
Apr 23, 2019 | 34.60 | 34.60 | 34.60 | 200 | +0.00(+0.00%) | |
Apr 22, 2019 | 34.60 | 34.60 | 34.60 | 321 | +0.00(+0.00%) | |
Apr 18, 2019 | 34.60 | 34.60 | 34.60 | 224 | +0.00(+0.00%) | |
Apr 17, 2019 | 34.60 | 34.60 | 34.60 | 230 | +0.00(+0.00%) | |
Apr 16, 2019 | 34.60 | 34.60 | 34.60 | 18 | +0.00(+0.00%) | |
Apr 15, 2019 | 34.60 | 34.60 | 34.60 | 205 | +0.00(+0.00%) | |
Apr 12, 2019 | 34.65 | 34.65 | 34.60 | 34.60 | 400 | +3.10(+9.85%) |
Apr 11, 2019 | 31.50 | 31.50 | 31.50 | 20 | +0.00(+0.00%) | |
Apr 10, 2019 | 31.50 | 31.50 | 31.50 | 4 | +0.00(+0.00%) | |
Apr 09, 2019 | 31.50 | 31.50 | 31.50 | 12 | +0.00(+0.00%) | |
Apr 08, 2019 | 31.50 | 31.50 | 31.50 | 721 | +0.00(+0.00%) | |
Apr 05, 2019 | 31.50 | 31.50 | 31.50 | 96 | +0.00(+0.00%) | |
Apr 04, 2019 | 31.50 | 31.50 | 31.50 | 4 | +0.00(+0.00%) | |
Apr 03, 2019 | 31.50 | 31.50 | 31.50 | 19 | +0.00(+0.00%) | |
Apr 02, 2019 | 31.50 | 31.50 | 31.50 | 2 | +0.00(+0.00%) | |
Apr 01, 2019 | 31.50 | 31.50 | 31.50 | 14 | +0.00(+0.00%) | |
Mar 29, 2019 | 31.50 | 31.50 | 31.50 | 26 | +0.00(+0.00%) | |
Mar 28, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 471 | -1.27(-3.88%) |
Mar 27, 2019 | 32.77 | 32.77 | 32.77 | 32.77 | 506 | +1.57(+5.03%) |
Mar 26, 2019 | 31.12 | 31.20 | 31.12 | 31.20 | 796 | +0.19(+0.61%) |
Mar 25, 2019 | 31.01 | 31.01 | 31.01 | 31.01 | 696 | -3.99(-11.40%) |
Mar 22, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 900 | +4.00(+12.90%) |
Mar 20, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 31.00 | 31.00 | 31.00 | 26 | +0.00(+0.00%) | |
Mar 12, 2019 | 31.00 | 31.00 | 31.00 | 1 | +0.00(+0.00%) | |
Mar 11, 2019 | 31.00 | 31.00 | 31.00 | 46 | +0.00(+0.00%) | |
Mar 08, 2019 | 31.00 | 31.00 | 31.00 | 10 | +0.00(+0.00%) | |
Mar 07, 2019 | 31.00 | 31.00 | 31.00 | 12 | +0.00(+0.00%) | |
Mar 06, 2019 | 31.00 | 31.00 | 31.00 | 62 | +0.00(+0.00%) | |
Mar 05, 2019 | 31.00 | 31.00 | 31.00 | 21 | +0.00(+0.00%) | |
Mar 04, 2019 | 31.00 | 31.00 | 31.00 | 11 | +0.00(+0.00%) | |
Mar 01, 2019 | 31.00 | 31.00 | 31.00 | 37 | +0.00(+0.00%) | |
Feb 28, 2019 | 30.50 | 31.00 | 30.50 | 31.00 | 371 | -0.11(-0.35%) |
Feb 27, 2019 | 31.11 | 31.11 | 31.11 | 31.11 | 131 | +0.00(+0.00%) |
Feb 26, 2019 | 31.11 | 31.11 | 31.11 | 79 | +0.00(+0.00%) | |
Feb 25, 2019 | 31.11 | 31.11 | 31.11 | 31.11 | 372 | +0.80(+2.64%) |
Feb 22, 2019 | 32.85 | 32.85 | 30.00 | 30.31 | 2,300 | -4.57(-13.09%) |
Feb 21, 2019 | 34.88 | 34.88 | 34.88 | 9 | +0.00(+0.00%) | |
Feb 20, 2019 | 34.88 | 34.88 | 34.88 | 5 | +0.00(+0.00%) | |
Feb 19, 2019 | 34.88 | 34.88 | 34.88 | 5 | +0.00(+0.00%) | |
Feb 14, 2019 | 34.88 | 34.88 | 34.88 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 34.88 | 34.88 | 34.88 | 2 | +0.00(+0.00%) | |
Feb 12, 2019 | 34.88 | 34.88 | 34.88 | 5 | +0.00(+0.00%) | |
Feb 11, 2019 | 34.88 | 34.88 | 34.88 | 6 | +0.00(+0.00%) | |
Feb 08, 2019 | 34.88 | 34.88 | 34.88 | 6 | +0.00(+0.00%) | |
Feb 07, 2019 | 34.88 | 34.88 | 34.88 | 1 | +0.00(+0.00%) | |
Feb 06, 2019 | 34.88 | 34.88 | 34.88 | 4 | +0.00(+0.00%) | |
Feb 05, 2019 | 34.88 | 34.88 | 34.88 | 53 | +0.00(+0.00%) | |
Feb 04, 2019 | 34.88 | 34.88 | 34.88 | 1 | +0.00(+0.00%) | |
Feb 01, 2019 | 34.88 | 34.88 | 34.88 | 5 | +0.00(+0.00%) | |
Jan 31, 2019 | 34.88 | 34.88 | 34.88 | 2 | +0.00(+0.00%) | |
Jan 30, 2019 | 34.88 | 34.88 | 34.88 | 102 | +0.00(+0.00%) | |
Jan 29, 2019 | 34.88 | 34.88 | 34.88 | 119 | +0.00(+0.00%) | |
Jan 28, 2019 | 34.88 | 34.88 | 34.88 | 5 | +0.00(+0.00%) | |
Jan 25, 2019 | 34.88 | 34.88 | 34.88 | 14 | +0.00(+0.00%) | |
Jan 24, 2019 | 34.88 | 34.88 | 34.88 | 3 | +0.00(+0.00%) | |
Jan 23, 2019 | 34.88 | 34.88 | 34.88 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 34.88 | 34.88 | 34.88 | 34.88 | 213 | -0.12(-0.36%) |
Jan 18, 2019 | 35.00 | 35.00 | 35.00 | 94 | +0.00(+0.00%) | |
Jan 17, 2019 | 35.00 | 35.00 | 35.00 | 61 | +0.00(+0.00%) | |
Jan 16, 2019 | 35.00 | 35.00 | 35.00 | 58 | +0.00(+0.00%) | |
Jan 15, 2019 | 35.00 | 35.00 | 35.00 | 8 | +0.00(+0.00%) | |
Jan 14, 2019 | 35.00 | 35.00 | 35.00 | 48 | +0.00(+0.00%) | |
Jan 11, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 300 | -2.00(-5.41%) |
Jan 10, 2019 | 37.00 | 37.00 | 37.00 | 59 | +0.00(+0.00%) | |
Jan 09, 2019 | 37.00 | 37.00 | 37.00 | 100 | +0.00(+0.00%) | |
Jan 08, 2019 | 36.23 | 37.00 | 36.23 | 37.00 | 633 | -3.16(-7.87%) |
Jan 07, 2019 | 35.48 | 40.16 | 34.08 | 40.16 | 2,532 | +6.66(+19.88%) |
Jan 04, 2019 | 33.50 | 33.50 | 33.50 | 27 | +0.00(+0.00%) | |
Dec 28, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 33.50 | 33.50 | 33.50 | 143 | +0.00(+0.00%) | |
Dec 24, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 33.50 | 33.50 | 33.50 | 50 | +0.00(+0.00%) | |
Dec 19, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 33.50 | 33.50 | 33.50 | 113 | +0.00(+0.00%) | |
Dec 17, 2018 | 33.50 | 33.50 | 33.50 | 1 | +0.00(+0.00%) | |
Dec 14, 2018 | 33.50 | 33.50 | 33.50 | 29 | +0.00(+0.00%) | |
Dec 13, 2018 | 33.50 | 33.50 | 33.50 | 12 | +0.00(+0.00%) | |
Dec 12, 2018 | 33.50 | 33.50 | 33.50 | 11 | +0.00(+0.00%) | |
Dec 11, 2018 | 33.50 | 33.50 | 33.50 | 51 | +0.00(+0.00%) | |
Dec 07, 2018 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 33.50 | 33.50 | 33.50 | 24 | +0.00(+0.00%) | |
Dec 04, 2018 | 33.49 | 33.50 | 33.49 | 33.50 | 200 | -3.28(-8.92%) |
Dec 03, 2018 | 36.78 | 36.78 | 36.78 | 7 | +0.00(+0.00%) | |
Nov 30, 2018 | 36.78 | 36.78 | 36.78 | 1 | +0.00(+0.00%) | |
Nov 29, 2018 | 36.78 | 36.78 | 36.78 | 8 | +0.00(+0.00%) | |
Nov 28, 2018 | 36.78 | 36.78 | 36.78 | 36.78 | 109 | +1.14(+3.20%) |
Nov 27, 2018 | 35.64 | 35.64 | 35.64 | 2 | +0.00(+0.00%) | |
Nov 26, 2018 | 35.64 | 35.64 | 35.64 | 35.64 | 221 | -0.30(-0.83%) |
Nov 23, 2018 | 35.94 | 35.94 | 35.94 | 35.94 | 200 | +0.94(+2.69%) |
Nov 21, 2018 | 35.00 | 35.00 | 35.00 | 0 | +1.15(+3.40%) | |
Nov 20, 2018 | 34.00 | 34.00 | 33.85 | 33.85 | 384 | +2.24(+7.09%) |
Nov 16, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.23(+0.73%) | |
Nov 12, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 31.38 | 31.38 | 31.38 | 5 | +0.00(+0.00%) | |
Nov 06, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 31.38 | 31.38 | 31.38 | 20 | +0.00(+0.00%) | |
Nov 01, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 31.38 | 31.38 | 31.38 | 31.38 | 299 | -0.62(-1.94%) |
Oct 26, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 200 | -4.46(-12.23%) |
Oct 25, 2018 | 36.46 | 36.46 | 36.46 | 86 | +0.00(+0.00%) | |
Oct 24, 2018 | 36.46 | 36.46 | 36.46 | 36.46 | 350 | +0.00(+0.00%) |
Oct 23, 2018 | 36.46 | 36.46 | 36.46 | 5 | +0.00(+0.00%) | |
Oct 22, 2018 | 36.46 | 36.46 | 36.46 | 26 | +0.00(+0.00%) | |
Oct 19, 2018 | 36.46 | 36.46 | 36.46 | 6 | +0.00(+0.00%) | |
Oct 18, 2018 | 36.46 | 36.46 | 36.46 | 8 | +0.00(+0.00%) | |
Oct 17, 2018 | 40.50 | 40.50 | 36.46 | 36.46 | 489 | +1.46(+4.17%) |
Oct 15, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 35.00 | 35.00 | 35.00 | 20 | +0.00(+0.00%) | |
Oct 11, 2018 | 35.00 | 35.00 | 35.00 | 11 | +0.00(+0.00%) | |
Oct 10, 2018 | 35.00 | 35.00 | 35.00 | 1 | +0.00(+0.00%) | |
Oct 09, 2018 | 35.00 | 35.00 | 35.00 | 5 | +0.00(+0.00%) | |
Oct 08, 2018 | 35.00 | 35.00 | 35.00 | 6 | +0.00(+0.00%) | |
Oct 05, 2018 | 35.00 | 35.00 | 35.00 | 7 | +0.00(+0.00%) | |
Oct 03, 2018 | 35.00 | 35.00 | 35.00 | 0 | +1.50(+4.48%) | |
Oct 02, 2018 | 33.50 | 33.50 | 33.50 | 10 | +0.00(+0.00%) | |
Oct 01, 2018 | 33.50 | 33.50 | 33.50 | 10 | +0.00(+0.00%) | |
Sep 28, 2018 | 33.00 | 33.50 | 32.01 | 33.50 | 1,700 | -1.43(-4.09%) |
Sep 27, 2018 | 34.93 | 34.93 | 34.93 | 2 | +0.00(+0.00%) | |
Sep 26, 2018 | 34.93 | 34.93 | 34.93 | 18 | +0.00(+0.00%) | |
Sep 25, 2018 | 35.00 | 35.00 | 34.93 | 34.93 | 1,100 | +3.28(+10.36%) |
Sep 21, 2018 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 31.65 | 31.65 | 31.65 | 46 | +0.00(+0.00%) | |
Sep 19, 2018 | 31.65 | 31.65 | 31.65 | 65 | +0.00(+0.00%) | |
Sep 18, 2018 | 31.65 | 31.65 | 31.65 | 31.65 | 291 | +3.59(+12.81%) |
Sep 17, 2018 | 28.05 | 28.05 | 28.05 | 20 | +0.00(+0.00%) | |
Sep 14, 2018 | 28.05 | 28.05 | 28.05 | 128 | +0.00(+0.00%) | |
Sep 13, 2018 | 28.05 | 28.05 | 28.05 | 2 | +0.00(+0.00%) | |
Sep 11, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 28.05 | 28.05 | 28.05 | 37 | +0.00(+0.00%) | |
Aug 29, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | -1.95(-6.48%) |
Aug 28, 2018 | 30.00 | 30.00 | 30.00 | 97 | +0.00(+0.00%) | |
Aug 27, 2018 | 30.00 | 30.00 | 30.00 | 79 | +0.00(+0.00%) | |
Aug 22, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 30.00 | 30.00 | 30.00 | 82 | +0.00(+0.00%) | |
Aug 20, 2018 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Aug 17, 2018 | 30.00 | 30.00 | 30.00 | 17 | +0.00(+0.00%) | |
Aug 15, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 30.00 | 30.00 | 30.00 | 10 | +0.00(+0.00%) | |
Aug 13, 2018 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Aug 08, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 136 | -1.05(-3.38%) |
Aug 06, 2018 | 29.40 | 31.05 | 29.40 | 31.05 | 266 | +0.05(+0.16%) |
Aug 03, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.00(+0.00%) |
Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | +0.00(+0.00%) |
Jul 27, 2018 | 75 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 30.05 | 30.05 | 30.05 | 75 | +3.05(+11.30%) | |
Jul 24, 2018 | 27.00 | 27.00 | 27.00 | 1 | -2.55(-8.63%) | |
Jul 23, 2018 | 32.35 | 32.35 | 28.05 | 29.55 | 1,001 | +0.05(+0.17%) |
Jul 19, 2018 | 29.50 | 29.50 | 29.50 | 0 | -2.50(-7.81%) | |
Jul 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | -5.00(-13.51%) | |
Jul 13, 2018 | 37.00 | 37.00 | 36.95 | 37.00 | 806 | +0.00(+0.00%) |
Jul 12, 2018 | 34.80 | 37.00 | 34.80 | 37.00 | 488 | +6.89(+22.90%) |
Jul 10, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.56(-1.83%) | |
Jun 29, 2018 | 30.67 | 30.67 | 30.67 | 60 | -0.83(-2.64%) | |
Jun 28, 2018 | 35.00 | 35.00 | 31.50 | 31.50 | 242 | -2.05(-6.11%) |
Jun 26, 2018 | 33.55 | 33.55 | 33.55 | 2 | -5.95(-15.06%) | |
Jun 25, 2018 | 36.00 | 39.50 | 34.60 | 39.50 | 1,659 | +8.55(+27.62%) |
Jun 22, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 438 | +1.15(+3.86%) |
Jun 21, 2018 | 28.15 | 38.95 | 28.15 | 29.80 | 1,729 | +2.60(+9.54%) |
Jun 18, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.05(-0.17%) | |
Jun 12, 2018 | 27.25 | 27.25 | 27.25 | 0 | +1.25(+4.81%) | |
Jun 07, 2018 | 26.00 | 26.00 | 26.00 | 173 | -1.45(-5.28%) | |
Jun 06, 2018 | 28.00 | 29.18 | 27.45 | 27.45 | 1,172 | -0.25(-0.90%) |
Jun 04, 2018 | 27.70 | 27.70 | 27.70 | 107 | +1.55(+5.93%) | |
May 23, 2018 | 26.15 | 26.15 | 26.15 | 18 | -1.85(-6.61%) | |
May 16, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
May 10, 2018 | 28.00 | 28.00 | 28.00 | 60 | -2.75(-8.94%) | |
May 07, 2018 | 30.75 | 30.75 | 30.75 | 26 | -2.25(-6.82%) | |
May 02, 2018 | 33.00 | 33.00 | 33.00 | 1 | +0.65(+2.01%) |