Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.09 | 35.09 | 35.09 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 35.09 | 35.09 | 35.09 | 0 | -1.05(-2.92%) | |
May 28, 2019 | 37.00 | 37.00 | 35.95 | 36.15 | 8,834 | -0.89(-2.40%) |
May 24, 2019 | 37.04 | 37.04 | 37.04 | 65 | +0.00(+0.00%) | |
May 23, 2019 | 37.04 | 37.04 | 37.04 | 4 | +0.00(+0.00%) | |
May 21, 2019 | 37.04 | 37.04 | 37.04 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 37.04 | 37.04 | 37.04 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 37.04 | 37.04 | 37.04 | 50 | +0.00(+0.00%) | |
May 13, 2019 | 37.04 | 37.04 | 37.04 | 0 | +0.78(+2.15%) | |
May 10, 2019 | 36.26 | 36.26 | 36.26 | 53 | +0.00(+0.00%) | |
May 09, 2019 | 36.26 | 36.26 | 36.26 | 27 | +0.00(+0.00%) | |
May 08, 2019 | 36.26 | 36.26 | 36.26 | 36.26 | 300 | -1.85(-4.85%) |
May 07, 2019 | 36.93 | 38.11 | 36.93 | 38.11 | 548 | +0.99(+2.67%) |
May 03, 2019 | 37.12 | 37.12 | 37.12 | 0 | -2.43(-6.13%) | |
Apr 30, 2019 | 39.55 | 39.55 | 39.55 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 39.70 | 39.70 | 39.55 | 39.55 | 2,000 | +0.08(+0.20%) |
Apr 26, 2019 | 39.47 | 39.47 | 39.47 | 30 | +0.00(+0.00%) | |
Apr 24, 2019 | 39.47 | 39.47 | 39.47 | 0 | +0.19(+0.47%) | |
Apr 22, 2019 | 39.28 | 39.28 | 39.28 | 1 | +0.00(+0.00%) | |
Apr 18, 2019 | 39.28 | 39.28 | 39.28 | 39.28 | 100 | -0.97(-2.42%) |
Apr 17, 2019 | 40.25 | 40.25 | 40.25 | 40.25 | 13,393 | -0.75(-1.82%) |
Apr 16, 2019 | 41.01 | 41.01 | 41.00 | 41.00 | 350 | +0.10(+0.24%) |
Apr 15, 2019 | 40.90 | 40.90 | 40.90 | 40.90 | 250 | +0.57(+1.42%) |
Apr 12, 2019 | 40.33 | 40.33 | 40.33 | 40.33 | 500 | +0.71(+1.78%) |
Apr 11, 2019 | 39.62 | 39.62 | 39.62 | 39.62 | 100 | -0.88(-2.18%) |
Apr 10, 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 1,770 | +0.62(+1.54%) |
Apr 09, 2019 | 39.89 | 39.89 | 39.89 | 2,147 | +0.00(+0.00%) | |
Apr 08, 2019 | 39.89 | 39.89 | 39.89 | 5 | +0.00(+0.00%) | |
Apr 05, 2019 | 39.89 | 39.89 | 39.89 | 39.89 | 800 | -0.27(-0.68%) |
Apr 04, 2019 | 40.16 | 40.16 | 40.16 | 40.16 | 660 | -0.89(-2.17%) |
Apr 03, 2019 | 41.05 | 41.05 | 41.05 | 95 | +0.00(+0.00%) | |
Apr 02, 2019 | 41.05 | 41.05 | 41.05 | 41.05 | 248 | -1.05(-2.49%) |
Apr 01, 2019 | 42.10 | 42.10 | 42.10 | 42.10 | 200 | +2.12(+5.30%) |
Mar 29, 2019 | 39.98 | 39.98 | 39.98 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 39.98 | 39.98 | 39.98 | 0 | +0.09(+0.24%) | |
Mar 26, 2019 | 39.89 | 39.89 | 39.89 | 92 | +0.00(+0.00%) | |
Mar 25, 2019 | 39.89 | 39.89 | 39.89 | 39.89 | 1,593 | -0.31(-0.78%) |
Mar 22, 2019 | 40.14 | 40.20 | 40.14 | 40.20 | 4,100 | -0.49(-1.20%) |
Mar 21, 2019 | 40.69 | 40.69 | 40.69 | 40.69 | 540 | -2.05(-4.80%) |
Mar 20, 2019 | 41.51 | 42.74 | 41.25 | 42.74 | 1,674 | +1.12(+2.69%) |
Mar 19, 2019 | 41.62 | 41.62 | 41.62 | 41.62 | 130 | +1.85(+4.65%) |
Mar 18, 2019 | 39.77 | 39.77 | 39.77 | 50 | +0.00(+0.00%) | |
Mar 15, 2019 | 39.77 | 39.77 | 39.77 | 39.77 | 1,700 | +0.74(+1.90%) |
Mar 14, 2019 | 39.03 | 39.03 | 39.03 | 39.03 | 107 | -0.39(-0.99%) |
Mar 13, 2019 | 39.42 | 39.42 | 39.42 | 88 | +0.00(+0.00%) | |
Mar 11, 2019 | 39.42 | 39.42 | 39.42 | 0 | +0.03(+0.08%) | |
Mar 08, 2019 | 39.39 | 39.39 | 39.39 | 89 | +0.00(+0.00%) | |
Mar 07, 2019 | 40.20 | 40.20 | 39.39 | 39.39 | 252 | -1.07(-2.64%) |
Mar 06, 2019 | 39.28 | 40.46 | 39.28 | 40.46 | 1,983 | +2.56(+6.75%) |
Mar 05, 2019 | 37.90 | 37.90 | 37.90 | 37.90 | 1,530 | +0.35(+0.93%) |
Mar 04, 2019 | 38.90 | 38.90 | 37.55 | 37.55 | 1,660 | +0.55(+1.49%) |
Feb 28, 2019 | 37.00 | 37.00 | 37.00 | 0 | -0.31(-0.83%) | |
Feb 27, 2019 | 37.31 | 37.31 | 37.31 | 37.31 | 2,663 | -0.64(-1.69%) |
Feb 26, 2019 | 37.95 | 37.95 | 37.95 | 3 | +0.00(+0.00%) | |
Feb 22, 2019 | 37.95 | 37.95 | 37.95 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 37.95 | 37.95 | 37.95 | 0 | +2.12(+5.92%) | |
Feb 19, 2019 | 35.75 | 35.85 | 35.75 | 35.83 | 1,180 | -0.17(-0.47%) |
Feb 15, 2019 | 36.50 | 36.50 | 36.00 | 36.00 | 400 | +0.00(+0.00%) |
Feb 13, 2019 | 36.00 | 36.00 | 36.00 | 0 | +0.63(+1.78%) | |
Feb 11, 2019 | 35.37 | 35.37 | 35.37 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 35.37 | 35.37 | 35.37 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 35.37 | 35.37 | 35.37 | 35.37 | 1,747 | -0.23(-0.65%) |
Feb 04, 2019 | 35.60 | 35.60 | 35.60 | 35.60 | 160 | -0.31(-0.86%) |
Feb 01, 2019 | 34.71 | 35.91 | 34.71 | 35.91 | 300 | -0.06(-0.17%) |
Jan 31, 2019 | 35.77 | 36.02 | 35.77 | 35.97 | 665 | +1.76(+5.14%) |
Jan 30, 2019 | 33.30 | 34.21 | 33.30 | 34.21 | 1,135 | +2.21(+6.92%) |
Jan 29, 2019 | 32.00 | 32.00 | 32.00 | 60 | +0.00(+0.00%) | |
Jan 28, 2019 | 31.25 | 32.00 | 31.25 | 32.00 | 1,950 | +1.14(+3.69%) |
Jan 25, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 400 | -0.70(-2.22%) |
Jan 23, 2019 | 31.56 | 31.56 | 31.56 | 0 | -1.74(-5.23%) | |
Jan 22, 2019 | 33.30 | 33.30 | 33.30 | 2,396 | +0.00(+0.00%) | |
Jan 18, 2019 | 32.23 | 33.30 | 32.23 | 33.30 | 600 | +1.37(+4.29%) |
Jan 16, 2019 | 31.93 | 31.93 | 31.93 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 31.98 | 31.98 | 31.93 | 31.93 | 25,234 | -0.05(-0.15%) |
Jan 14, 2019 | 31.98 | 31.98 | 31.98 | 75 | +0.00(+0.00%) | |
Jan 11, 2019 | 31.98 | 31.98 | 31.98 | 31.98 | 3,400 | +0.60(+1.91%) |
Jan 09, 2019 | 31.38 | 31.38 | 31.38 | 0 | -1.22(-3.74%) | |
Jan 08, 2019 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | +0.32(+0.99%) |
Jan 04, 2019 | 32.28 | 32.28 | 32.28 | 0 | +1.17(+3.77%) | |
Jan 03, 2019 | 31.11 | 31.11 | 31.11 | 0 | -1.49(-4.58%) | |
Dec 31, 2018 | 32.60 | 32.60 | 32.60 | 0 | +0.09(+0.28%) | |
Dec 28, 2018 | 32.03 | 32.51 | 32.03 | 32.51 | 10,400 | +0.68(+2.14%) |
Dec 27, 2018 | 31.83 | 31.83 | 31.83 | 31.83 | 1,500 | -0.94(-2.87%) |
Dec 26, 2018 | 32.77 | 32.77 | 32.77 | 32.77 | 832 | +0.12(+0.37%) |
Dec 24, 2018 | 32.70 | 32.70 | 32.65 | 32.65 | 300 | +1.31(+4.18%) |
Dec 21, 2018 | 31.34 | 31.34 | 31.34 | 30 | +0.00(+0.00%) | |
Dec 20, 2018 | 31.34 | 31.34 | 31.34 | 47 | +0.00(+0.00%) | |
Dec 19, 2018 | 31.34 | 31.34 | 31.34 | 31.34 | 989 | -1.16(-3.57%) |
Dec 18, 2018 | 32.60 | 32.60 | 32.50 | 32.50 | 1,500 | -0.11(-0.34%) |
Dec 17, 2018 | 32.78 | 32.78 | 32.61 | 32.61 | 895 | -0.16(-0.49%) |
Dec 14, 2018 | 33.32 | 33.52 | 32.77 | 32.77 | 371,000 | -2.16(-6.20%) |
Dec 12, 2018 | 34.93 | 34.93 | 34.93 | 0 | +0.58(+1.69%) | |
Dec 11, 2018 | 34.35 | 34.35 | 34.35 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 34.35 | 34.35 | 34.35 | 34.35 | 18,325 | +1.03(+3.10%) |
Dec 07, 2018 | 33.32 | 33.32 | 33.32 | 33.32 | 200 | -0.31(-0.92%) |
Dec 06, 2018 | 34.09 | 34.09 | 33.63 | 33.63 | 12,284 | -1.37(-3.91%) |
Dec 04, 2018 | 34.38 | 35.00 | 34.38 | 35.00 | 600 | +0.31(+0.89%) |
Dec 03, 2018 | 34.80 | 34.80 | 34.69 | 34.69 | 2,800 | -0.23(-0.66%) |
Nov 30, 2018 | 35.00 | 35.00 | 34.92 | 34.92 | 300 | +0.02(+0.04%) |
Nov 28, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.34(-0.98%) | |
Nov 27, 2018 | 35.02 | 35.25 | 35.02 | 35.25 | 4,025 | -0.20(-0.56%) |
Nov 26, 2018 | 35.45 | 35.45 | 35.45 | 83 | +0.00(+0.00%) | |
Nov 23, 2018 | 35.45 | 35.45 | 35.45 | 35.45 | 13,100 | +0.77(+2.23%) |
Nov 21, 2018 | 34.68 | 34.68 | 34.68 | 0 | +0.35(+1.01%) | |
Nov 20, 2018 | 34.38 | 34.38 | 34.33 | 34.33 | 300 | +0.01(+0.03%) |
Nov 19, 2018 | 34.92 | 34.92 | 34.32 | 34.32 | 1,992 | -0.68(-1.94%) |
Nov 16, 2018 | 33.85 | 35.00 | 33.80 | 35.00 | 1,400 | +0.38(+1.10%) |
Nov 15, 2018 | 36.11 | 36.11 | 34.62 | 34.62 | 3,737 | -2.22(-6.03%) |
Nov 14, 2018 | 36.84 | 36.84 | 36.84 | 36.84 | 100 | -1.20(-3.15%) |
Nov 13, 2018 | 38.40 | 38.40 | 37.55 | 38.04 | 704 | -0.96(-2.46%) |
Nov 12, 2018 | 39.55 | 39.55 | 37.30 | 39.00 | 5,212 | -3.68(-8.62%) |
Nov 09, 2018 | 43.12 | 43.53 | 42.68 | 42.68 | 12,000 | -0.97(-2.22%) |
Nov 08, 2018 | 43.61 | 44.15 | 43.61 | 43.65 | 2,787 | -0.74(-1.67%) |
Nov 07, 2018 | 44.39 | 44.39 | 44.39 | 44.39 | 260 | -0.03(-0.06%) |
Nov 06, 2018 | 43.66 | 43.66 | 44.42 | 3,458 | +0.76(+1.73%) | |
Nov 05, 2018 | 43.66 | 43.66 | 43.66 | 43.66 | 12,639 | -0.40(-0.91%) |
Nov 02, 2018 | 44.06 | 44.06 | 44.06 | 46 | +0.00(+0.00%) | |
Oct 31, 2018 | 44.06 | 44.06 | 44.06 | 0 | +0.76(+1.74%) | |
Oct 30, 2018 | 43.30 | 43.30 | 43.30 | 43.30 | 381 | -1.97(-4.34%) |
Oct 29, 2018 | 45.27 | 45.27 | 45.26 | 45.27 | 5,190 | -0.82(-1.79%) |
Oct 26, 2018 | 46.09 | 46.09 | 46.09 | 46.09 | 100 | +0.85(+1.89%) |
Oct 25, 2018 | 45.15 | 45.24 | 45.15 | 45.24 | 488 | -0.95(-2.05%) |
Oct 24, 2018 | 44.42 | 44.42 | 46.19 | 2,586 | +1.77(+3.97%) | |
Oct 23, 2018 | 44.42 | 44.42 | 44.42 | 44.42 | 250 | +1.63(+3.81%) |
Oct 22, 2018 | 44.35 | 44.36 | 42.79 | 42.79 | 982 | +0.27(+0.63%) |
Oct 19, 2018 | 42.52 | 42.52 | 42.52 | 42.52 | 1,000 | +0.37(+0.88%) |
Oct 17, 2018 | 42.15 | 42.15 | 42.15 | 0 | +0.15(+0.36%) | |
Oct 16, 2018 | 42.47 | 42.75 | 42.00 | 42.00 | 1,400 | -0.81(-1.89%) |
Oct 15, 2018 | 42.49 | 42.81 | 42.49 | 42.81 | 395 | -1.04(-2.37%) |
Oct 12, 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 2,000 | -0.05(-0.11%) |
Oct 11, 2018 | 44.00 | 44.00 | 43.90 | 43.90 | 7,907 | -0.85(-1.90%) |
Oct 10, 2018 | 44.75 | 44.75 | 44.75 | 44.75 | 200 | +0.08(+0.18%) |
Oct 09, 2018 | 43.64 | 44.67 | 43.64 | 44.67 | 1,537 | +0.61(+1.38%) |
Oct 08, 2018 | 44.06 | 44.06 | 44.06 | 44.06 | 183 | -1.54(-3.38%) |
Oct 05, 2018 | 45.60 | 45.60 | 45.60 | 860 | +0.00(+0.00%) | |
Oct 04, 2018 | 45.60 | 45.60 | 45.60 | 4,878 | +0.00(+0.00%) | |
Oct 03, 2018 | 46.03 | 46.49 | 45.60 | 45.60 | 1,082 | -0.40(-0.87%) |
Oct 01, 2018 | 46.00 | 46.00 | 46.00 | 0 | -2.03(-4.23%) | |
Sep 27, 2018 | 48.03 | 48.03 | 48.03 | 0 | +1.23(+2.62%) | |
Sep 26, 2018 | 46.31 | 46.80 | 46.31 | 46.80 | 570 | +0.48(+1.05%) |
Sep 24, 2018 | 46.32 | 46.32 | 46.32 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 46.10 | 47.12 | 46.10 | 46.32 | 2,200 | +0.31(+0.67%) |
Sep 19, 2018 | 46.01 | 46.01 | 46.01 | 0 | -1.37(-2.88%) | |
Sep 18, 2018 | 46.80 | 47.38 | 46.80 | 47.38 | 2,138 | +0.02(+0.05%) |
Sep 17, 2018 | 47.35 | 47.35 | 47.35 | 47.35 | 1,357 | -1.22(-2.51%) |
Sep 14, 2018 | 49.25 | 49.25 | 48.52 | 48.57 | 5,200 | -0.73(-1.48%) |
Sep 13, 2018 | 49.30 | 49.30 | 49.30 | 49.30 | 100 | +2.50(+5.34%) |
Sep 12, 2018 | 46.80 | 49.14 | 46.80 | 46.80 | 60,993 | +0.93(+2.03%) |
Sep 11, 2018 | 45.87 | 45.87 | 45.87 | 45.87 | 256 | -2.58(-5.33%) |
Sep 10, 2018 | 48.45 | 48.45 | 48.45 | 48.45 | 564 | +1.70(+3.64%) |
Sep 07, 2018 | 46.75 | 46.75 | 46.75 | 46.75 | 600 | -0.13(-0.28%) |
Sep 06, 2018 | 46.88 | 46.88 | 46.88 | 46.88 | 182 | -0.97(-2.03%) |
Sep 05, 2018 | 48.00 | 48.00 | 47.85 | 47.85 | 210 | -1.31(-2.67%) |
Sep 04, 2018 | 49.16 | 49.16 | 49.16 | 180 | +0.00(+0.00%) | |
Aug 31, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 49.14 | 49.16 | 48.48 | 49.16 | 2,327 | +0.02(+0.05%) |
Aug 29, 2018 | 49.11 | 49.14 | 49.11 | 49.14 | 1,008 | -0.24(-0.49%) |
Aug 28, 2018 | 50.00 | 50.00 | 49.38 | 49.38 | 7,379 | -1.22(-2.41%) |
Aug 27, 2018 | 50.59 | 50.60 | 50.59 | 50.60 | 2,270 | -2.05(-3.89%) |
Aug 24, 2018 | 52.65 | 52.65 | 52.65 | 20 | +0.00(+0.00%) | |
Aug 23, 2018 | 52.65 | 52.65 | 52.65 | 52.65 | 160 | +0.80(+1.54%) |
Aug 22, 2018 | 53.09 | 53.09 | 51.85 | 51.85 | 3,634 | -1.75(-3.26%) |
Aug 20, 2018 | 53.60 | 53.60 | 53.60 | 0 | +0.45(+0.84%) | |
Aug 17, 2018 | 53.16 | 53.16 | 53.16 | 29 | +0.00(+0.00%) | |
Aug 14, 2018 | 53.16 | 53.16 | 53.16 | 0 | +0.12(+0.22%) | |
Aug 13, 2018 | 53.04 | 53.04 | 53.04 | 8 | +0.00(+0.00%) | |
Aug 09, 2018 | 53.04 | 53.04 | 53.04 | 0 | -1.09(-2.00%) | |
Aug 08, 2018 | 54.12 | 54.12 | 54.12 | 54.12 | 700 | -0.77(-1.41%) |
Aug 07, 2018 | 54.90 | 54.90 | 54.90 | 54.90 | 285 | +1.10(+2.05%) |
Aug 06, 2018 | 53.98 | 53.98 | 53.80 | 2,184 | -0.18(-0.34%) | |
Aug 02, 2018 | 53.98 | 53.98 | 53.98 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 55.02 | 55.02 | 55.02 | 55.02 | 145 | -0.38(-0.69%) |
Jul 30, 2018 | 55.40 | 55.40 | 55.40 | 55.40 | 1,913 | +0.55(+0.99%) |
Jul 26, 2018 | 54.85 | 54.85 | 54.85 | 0 | +3.45(+6.72%) | |
Jul 25, 2018 | 51.40 | 51.40 | 51.40 | 51.40 | 241 | +0.41(+0.80%) |
Jul 24, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 715 | +0.00(+0.00%) |
Jul 23, 2018 | 52.00 | 52.00 | 50.99 | 50.99 | 1,200 | -0.51(-0.99%) |
Jul 20, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 983 | +1.71(+3.43%) |
Jul 19, 2018 | 49.76 | 49.79 | 49.76 | 49.79 | 269 | -1.39(-2.73%) |
Jul 16, 2018 | 51.19 | 51.19 | 51.19 | 4,130 | +0.38(+0.74%) | |
Jul 11, 2018 | 50.81 | 50.81 | 50.81 | 912 | -0.19(-0.37%) | |
Jul 06, 2018 | 51.00 | 51.00 | 51.00 | 0 | -0.24(-0.47%) | |
Jul 05, 2018 | 51.20 | 51.24 | 51.20 | 51.24 | 1,298 | +0.32(+0.63%) |
Jul 03, 2018 | 50.92 | 50.92 | 50.92 | 0 | +0.21(+0.41%) | |
Jun 29, 2018 | 50.71 | 50.71 | 50.71 | 0 | +0.86(+1.73%) | |
Jun 28, 2018 | 49.99 | 49.99 | 49.85 | 49.85 | 647 | +1.08(+2.21%) |
Jun 27, 2018 | 49.00 | 49.00 | 48.77 | 48.77 | 4,293 | -1.10(-2.22%) |
Jun 26, 2018 | 49.88 | 49.88 | 49.88 | 49.88 | 508 | -0.83(-1.63%) |
Jun 22, 2018 | 50.70 | 50.70 | 50.70 | 61 | +0.80(+1.60%) | |
Jun 21, 2018 | 49.95 | 50.45 | 49.90 | 49.90 | 6,509 | +0.35(+0.71%) |
Jun 20, 2018 | 49.80 | 49.80 | 49.55 | 49.55 | 6,135 | +1.35(+2.80%) |
Jun 19, 2018 | 48.15 | 48.20 | 48.15 | 48.20 | 1,286 | +0.80(+1.69%) |
Jun 18, 2018 | 49.30 | 49.30 | 47.40 | 47.40 | 782 | -0.92(-1.90%) |
Jun 15, 2018 | 49.25 | 49.25 | 48.32 | 48.32 | 1,000 | -0.93(-1.89%) |
Jun 14, 2018 | 49.83 | 49.83 | 49.25 | 49.25 | 5,035 | -0.24(-0.48%) |
Jun 13, 2018 | 49.49 | 49.49 | 49.49 | 49.49 | 216 | +0.00(+0.01%) |
Jun 08, 2018 | 49.49 | 49.49 | 49.49 | 0 | +0.14(+0.28%) | |
Jun 07, 2018 | 49.35 | 49.71 | 49.35 | 49.35 | 99,430 | -1.32(-2.61%) |
Jun 04, 2018 | 50.67 | 50.67 | 50.67 | 0 | -0.12(-0.25%) |