Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 41.05 | 41.05 | 40.55 | 41.00 | 673 | -0.99(-2.36%) |
May 29, 2018 | 41.99 | 41.99 | 41.99 | 0 | +1.01(+2.46%) | |
May 25, 2018 | 40.98 | 40.98 | 40.98 | 0 | +0.43(+1.06%) | |
May 22, 2018 | 40.55 | 40.55 | 40.55 | 0 | -0.10(-0.25%) | |
May 21, 2018 | 40.51 | 40.70 | 40.51 | 40.65 | 557 | +0.14(+0.35%) |
May 18, 2018 | 40.51 | 40.51 | 40.51 | 40.51 | 150 | +0.00(+0.00%) |
May 16, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.00(+0.00%) | |
May 14, 2018 | 40.51 | 40.51 | 40.51 | 0 | -0.49(-1.20%) | |
May 09, 2018 | 41.00 | 41.00 | 41.00 | 0 | +0.50(+1.23%) | |
May 07, 2018 | 40.50 | 40.50 | 40.50 | 50 | -0.50(-1.22%) | |
May 04, 2018 | 41.00 | 41.00 | 40.80 | 41.00 | 486 | +0.50(+1.23%) |
May 03, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 166 | +0.00(+0.00%) |
May 02, 2018 | 40.55 | 42.00 | 40.35 | 40.50 | 1,019 | -0.50(-1.22%) |
May 01, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | -1.00(-2.38%) |
Apr 27, 2018 | 42.00 | 42.00 | 42.00 | 3 | +1.00(+2.44%) | |
Apr 26, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 100 | +0.00(+0.00%) |
Apr 25, 2018 | 41.00 | 41.00 | 40.02 | 41.00 | 1,196 | +0.78(+1.94%) |
Apr 23, 2018 | 40.22 | 40.22 | 40.22 | 0 | -1.77(-4.22%) | |
Apr 20, 2018 | 41.99 | 41.99 | 41.99 | 41.99 | 100 | +1.98(+4.94%) |
Apr 18, 2018 | 40.01 | 40.01 | 40.01 | 116 | -1.99(-4.73%) | |
Apr 17, 2018 | 41.00 | 42.00 | 41.00 | 42.00 | 300 | +0.01(+0.02%) |
Apr 16, 2018 | 40.00 | 41.99 | 40.00 | 41.99 | 600 | +1.49(+3.68%) |
Apr 13, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -1.00(-2.41%) |
Apr 10, 2018 | 41.50 | 41.50 | 41.50 | 0 | -2.50(-5.68%) | |
Apr 06, 2018 | 44.00 | 44.00 | 44.00 | 9 | +1.50(+3.53%) | |
Apr 05, 2018 | 42.60 | 42.60 | 42.50 | 42.50 | 464 | -0.50(-1.16%) |
Apr 04, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 1,250 | -0.74(-1.69%) |
Apr 03, 2018 | 43.74 | 43.74 | 43.74 | 43.74 | 100 | -0.25(-0.57%) |
Apr 02, 2018 | 43.99 | 43.99 | 43.99 | 43.99 | 138 | -0.01(-0.02%) |
Mar 29, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.02(+0.05%) | |
Mar 28, 2018 | 43.98 | 43.98 | 43.98 | 43.98 | 190 | +2.08(+4.96%) |
Mar 27, 2018 | 41.48 | 41.90 | 40.30 | 41.90 | 1,150 | -2.10(-4.77%) |
Mar 26, 2018 | 44.00 | 44.00 | 44.00 | 44.00 | 500 | +0.00(+0.00%) |
Mar 23, 2018 | 41.22 | 44.00 | 41.22 | 44.00 | 1,809 | +3.69(+9.15%) |
Mar 22, 2018 | 40.31 | 40.31 | 40.31 | 40.31 | 440 | -0.69(-1.68%) |
Mar 20, 2018 | 41.00 | 41.00 | 41.00 | 0 | -0.05(-0.12%) | |
Mar 19, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 264 | +0.04(+0.10%) |
Mar 16, 2018 | 42.10 | 42.10 | 41.01 | 41.01 | 200 | -2.74(-6.26%) |
Mar 15, 2018 | 43.75 | 43.75 | 43.75 | 43.75 | 216 | -0.74(-1.66%) |
Mar 14, 2018 | 44.49 | 44.49 | 44.49 | 44.49 | 440 | +0.24(+0.54%) |
Mar 13, 2018 | 45.00 | 45.00 | 44.05 | 44.25 | 550 | +2.25(+5.36%) |
Mar 12, 2018 | 42.20 | 42.20 | 42.00 | 42.00 | 440 | -0.00(-0.00%) |
Mar 09, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 158 | +0.00(+0.00%) |
Mar 08, 2018 | 42.20 | 42.20 | 42.00 | 42.00 | 549 | -2.99(-6.64%) |
Mar 07, 2018 | 44.99 | 44.99 | 44.99 | 44.99 | 390 | +4.99(+12.47%) |
Mar 06, 2018 | 39.25 | 40.00 | 39.25 | 40.00 | 2,225 | +0.75(+1.91%) |
Mar 01, 2018 | 39.25 | 39.25 | 39.25 | 0 | +0.25(+0.64%) | |
Feb 28, 2018 | 39.12 | 39.25 | 39.00 | 39.00 | 705 | -0.25(-0.64%) |
Feb 27, 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 305 | +0.25(+0.64%) |
Feb 26, 2018 | 39.25 | 39.25 | 39.00 | 39.00 | 2,000 | -0.25(-0.64%) |
Feb 23, 2018 | 38.75 | 39.25 | 38.75 | 39.25 | 3,538 | +1.05(+2.75%) |
Feb 22, 2018 | 38.75 | 39.00 | 38.20 | 38.20 | 3,900 | -0.55(-1.42%) |
Feb 21, 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 850 | +0.40(+1.04%) |
Feb 20, 2018 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | +0.10(+0.26%) |
Feb 16, 2018 | 38.25 | 38.25 | 38.25 | 0 | -1.25(-3.16%) | |
Feb 14, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.80(+2.07%) | |
Feb 12, 2018 | 38.70 | 38.70 | 38.70 | 50 | +0.85(+2.25%) | |
Feb 09, 2018 | 38.20 | 38.40 | 37.60 | 37.85 | 5,104 | -1.40(-3.57%) |
Feb 08, 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | -0.24(-0.61%) |
Feb 06, 2018 | 39.49 | 39.49 | 39.49 | 36 | +0.49(+1.26%) | |
Feb 05, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 487 | +0.00(+0.00%) |
Feb 02, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 200 | +0.00(+0.00%) |
Jan 29, 2018 | 39.00 | 39.00 | 39.00 | 1 | +0.00(+0.00%) | |
Jan 26, 2018 | 39.12 | 39.12 | 39.00 | 39.00 | 640 | -0.00(-0.00%) |
Jan 24, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
Jan 22, 2018 | 39.00 | 39.00 | 39.00 | 0 | -0.75(-1.89%) | |
Jan 18, 2018 | 39.75 | 39.75 | 39.75 | 0 | +0.25(+0.63%) | |
Jan 17, 2018 | 39.10 | 39.50 | 39.10 | 39.50 | 289 | +0.40(+1.02%) |
Jan 16, 2018 | 39.10 | 39.10 | 39.10 | 39.10 | 373 | +0.10(+0.26%) |
Jan 12, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.25(+0.65%) | |
Jan 11, 2018 | 38.75 | 38.75 | 38.75 | 38.75 | 350 | -0.75(-1.90%) |
Jan 10, 2018 | 39.75 | 39.88 | 39.50 | 39.50 | 1,646 | -0.25(-0.63%) |
Jan 09, 2018 | 39.75 | 39.75 | 39.75 | 39.75 | 400 | -0.25(-0.62%) |
Jan 08, 2018 | 39.95 | 40.00 | 39.75 | 40.00 | 2,686 | +0.25(+0.63%) |
Jan 05, 2018 | 39.75 | 39.75 | 39.75 | 39.75 | 1,500 | +1.25(+3.25%) |
Jan 02, 2018 | 38.50 | 38.50 | 38.50 | 1 | +1.00(+2.67%) | |
Dec 28, 2017 | 37.50 | 37.50 | 37.50 | 0 | -2.49(-6.23%) | |
Dec 22, 2017 | 39.99 | 39.99 | 39.99 | 0 | -0.01(-0.02%) | |
Dec 21, 2017 | 40.00 | 40.00 | 40.00 | 40.00 | 400 | +1.81(+4.74%) |
Dec 19, 2017 | 38.19 | 38.19 | 38.19 | 28 | +0.19(+0.50%) | |
Dec 18, 2017 | 36.35 | 38.00 | 36.35 | 38.00 | 3,560 | +0.29(+0.77%) |
Dec 15, 2017 | 37.00 | 37.73 | 36.27 | 37.71 | 4,399 | +1.16(+3.17%) |
Dec 13, 2017 | 36.55 | 36.55 | 36.55 | 0 | -0.70(-1.88%) | |
Dec 11, 2017 | 37.25 | 37.25 | 37.25 | 0 | +0.50(+1.36%) | |
Dec 07, 2017 | 36.75 | 36.75 | 36.75 | 111 | +0.00(+0.00%) | |
Dec 06, 2017 | 36.75 | 36.75 | 36.73 | 36.75 | 825 | -0.25(-0.68%) |
Nov 30, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.30(+0.82%) | |
Nov 28, 2017 | 36.70 | 36.70 | 36.70 | 0 | +0.44(+1.21%) | |
Nov 27, 2017 | 36.26 | 36.26 | 36.25 | 36.26 | 934 | -0.24(-0.66%) |
Nov 15, 2017 | 36.50 | 36.50 | 36.50 | 0 | -0.25(-0.68%) | |
Nov 10, 2017 | 36.75 | 36.75 | 36.75 | 0 | -0.50(-1.34%) | |
Nov 08, 2017 | 37.25 | 37.25 | 37.25 | 0 | +0.25(+0.68%) | |
Nov 03, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.35(+0.95%) | |
Oct 26, 2017 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) | |
Oct 25, 2017 | 36.65 | 36.65 | 36.65 | 36.65 | 200 | -0.35(-0.95%) |
Oct 19, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) | |
Oct 12, 2017 | 37.00 | 37.00 | 37.00 | 31 | -0.10(-0.27%) | |
Oct 10, 2017 | 37.10 | 37.10 | 37.10 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 37.10 | 37.10 | 37.10 | 0 | +0.10(+0.27%) | |
Oct 05, 2017 | 36.11 | 37.00 | 36.11 | 37.00 | 2,662 | +0.85(+2.35%) |
Oct 04, 2017 | 36.15 | 36.15 | 36.15 | 36.15 | 170 | -0.05(-0.14%) |
Oct 02, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.09(+0.25%) | |
Sep 27, 2017 | 36.11 | 36.11 | 36.11 | 26 | -0.12(-0.33%) | |
Sep 18, 2017 | 36.23 | 36.23 | 36.23 | 0 | +0.22(+0.61%) | |
Sep 14, 2017 | 36.01 | 36.01 | 36.01 | 0 | -0.29(-0.80%) | |
Sep 12, 2017 | 36.30 | 36.30 | 36.30 | 0 | +0.28(+0.78%) | |
Aug 29, 2017 | 36.02 | 36.02 | 36.02 | 0 | -0.23(-0.63%) | |
Aug 22, 2017 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) | |
Aug 17, 2017 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) | |
Aug 16, 2017 | 36.25 | 37.00 | 36.25 | 36.25 | 870 | -1.48(-3.92%) |
Aug 11, 2017 | 37.73 | 37.73 | 37.73 | 0 | +1.73(+4.81%) | |
Aug 10, 2017 | 36.00 | 36.00 | 36.00 | 36.00 | 286 | -0.50(-1.37%) |
Aug 09, 2017 | 36.50 | 36.50 | 36.50 | 36.50 | 191 | +0.50(+1.39%) |
Aug 04, 2017 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) | |
Aug 02, 2017 | 36.00 | 36.00 | 36.00 | 50 | +0.50(+1.41%) | |
Jul 27, 2017 | 35.50 | 35.50 | 35.50 | 24 | -0.50(-1.39%) | |
Jul 26, 2017 | 37.74 | 37.74 | 36.00 | 36.00 | 400 | -0.50(-1.37%) |
Jul 20, 2017 | 36.50 | 36.50 | 36.50 | 0 | +0.50(+1.39%) | |
Jul 17, 2017 | 36.00 | 36.00 | 36.00 | 0 | -1.75(-4.64%) | |
Jul 07, 2017 | 37.75 | 37.75 | 37.75 | 10 | +1.75(+4.86%) | |
Jul 05, 2017 | 36.00 | 36.00 | 36.00 | 0 | -0.25(-0.69%) | |
Jul 03, 2017 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 36.25 | 36.25 | 36.25 | 0 | +0.55(+1.54%) | |
Jun 21, 2017 | 35.70 | 35.70 | 35.70 | 29 | -1.35(-3.64%) | |
Jun 20, 2017 | 36.36 | 37.50 | 36.36 | 37.05 | 1,793 | +0.94(+2.60%) |
Jun 16, 2017 | 36.11 | 36.11 | 36.11 | 0 | +0.11(+0.31%) | |
Jun 15, 2017 | 36.00 | 36.00 | 36.00 | 36.00 | 300 | -0.03(-0.08%) |
Jun 12, 2017 | 36.03 | 36.03 | 36.03 | 0 | -0.09(-0.26%) | |
Jun 06, 2017 | 36.12 | 36.12 | 36.12 | 5 | +0.00(+0.00%) | |
Jun 05, 2017 | 36.12 | 36.12 | 36.12 | 36.12 | 100 | +0.12(+0.33%) |