Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.00 | 46.00 | 46.00 | 0 | -1.56(-3.28%) | |
Aug 30, 2018 | 43.76 | 47.56 | 43.76 | 47.56 | 1,740 | +4.56(+10.60%) |
Aug 29, 2018 | 43.00 | 43.00 | 43.00 | 43.00 | 260 | +0.03(+0.08%) |
Aug 28, 2018 | 42.97 | 42.97 | 42.97 | 42.97 | 106 | +1.14(+2.71%) |
Aug 27, 2018 | 41.83 | 41.83 | 41.83 | 52 | +0.00(+0.00%) | |
Aug 24, 2018 | 41.83 | 41.83 | 41.83 | 23 | +0.00(+0.00%) | |
Aug 23, 2018 | 41.83 | 41.83 | 41.83 | 41.83 | 140 | -0.42(-0.99%) |
Aug 22, 2018 | 42.25 | 42.25 | 42.25 | 4 | +0.00(+0.00%) | |
Aug 21, 2018 | 42.25 | 42.25 | 42.25 | 42.25 | 160 | +0.27(+0.66%) |
Aug 20, 2018 | 41.98 | 41.98 | 41.98 | 41.98 | 132 | -0.66(-1.56%) |
Aug 16, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 42.83 | 42.83 | 42.00 | 42.64 | 1,407 | -0.76(-1.75%) |
Aug 14, 2018 | 43.40 | 43.40 | 43.40 | 13 | +0.00(+0.00%) | |
Aug 13, 2018 | 43.84 | 43.84 | 43.16 | 43.40 | 357 | -0.78(-1.77%) |
Aug 10, 2018 | 44.18 | 44.18 | 44.18 | 44.18 | 100 | -1.65(-3.60%) |
Aug 09, 2018 | 45.83 | 45.83 | 45.83 | 3 | +0.00(+0.00%) | |
Aug 07, 2018 | 45.83 | 45.83 | 45.83 | 0 | -0.70(-1.50%) | |
Aug 06, 2018 | 46.53 | 46.53 | 46.53 | 12 | +0.00(+0.00%) | |
Aug 03, 2018 | 46.53 | 46.53 | 46.53 | 46.53 | 200 | -0.45(-0.96%) |
Aug 02, 2018 | 46.98 | 46.98 | 46.98 | 46.98 | 205 | +0.16(+0.35%) |
Aug 01, 2018 | 46.81 | 46.81 | 46.81 | 46.81 | 160 | +0.00(+0.00%) |
Jul 31, 2018 | 30 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 37 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 150 | +0.00(+0.00%) | ||||
Jul 20, 2018 | 50.25 | 50.25 | 50.25 | 150 | +1.55(+3.18%) | |
Jul 19, 2018 | 48.70 | 48.70 | 48.70 | 48.70 | 142 | +0.88(+1.84%) |
Jul 17, 2018 | 47.82 | 47.82 | 47.82 | 89 | +1.60(+3.47%) | |
Jul 12, 2018 | 46.22 | 46.22 | 46.22 | 41 | -1.14(-2.42%) | |
Jul 09, 2018 | 47.36 | 47.36 | 47.36 | 14 | +0.21(+0.46%) | |
Jul 06, 2018 | 47.15 | 47.15 | 47.15 | 47.15 | 125 | -2.21(-4.49%) |
Jun 26, 2018 | 49.36 | 49.36 | 49.36 | 103 | +1.36(+2.83%) | |
Jun 20, 2018 | 48.00 | 48.00 | 48.00 | 10 | -0.22(-0.45%) | |
Jun 19, 2018 | 48.22 | 48.22 | 48.22 | 48.22 | 267 | -2.78(-5.46%) |
Jun 18, 2018 | 49.89 | 51.00 | 49.89 | 51.00 | 382 | +1.50(+3.03%) |
Jun 15, 2018 | 49.04 | 49.04 | 49.50 | 229 | +0.46(+0.94%) | |
Jun 11, 2018 | 49.04 | 49.04 | 49.04 | 156 | +0.79(+1.64%) | |
Jun 08, 2018 | 48.25 | 48.25 | 48.25 | 48.25 | 110 | +0.12(+0.25%) |
May 30, 2018 | 48.13 | 48.13 | 48.13 | 51 | +0.71(+1.50%) | |
May 25, 2018 | 47.42 | 47.42 | 47.42 | 2 | +0.45(+0.96%) | |
May 21, 2018 | 46.97 | 46.97 | 46.97 | 0 | +0.92(+2.00%) | |
May 17, 2018 | 46.05 | 46.05 | 46.05 | 75 | -0.07(-0.15%) | |
May 15, 2018 | 46.12 | 46.12 | 46.12 | 6 | -1.63(-3.41%) | |
May 14, 2018 | 46.67 | 47.75 | 46.67 | 47.75 | 484 | +2.09(+4.58%) |
May 11, 2018 | 44.90 | 45.66 | 44.90 | 45.66 | 500 | +1.29(+2.91%) |
May 10, 2018 | 43.55 | 44.37 | 43.55 | 44.37 | 360 | +1.37(+3.19%) |
May 08, 2018 | 43.00 | 43.00 | 43.00 | 7 | +0.12(+0.29%) | |
May 07, 2018 | 43.50 | 43.50 | 42.88 | 42.88 | 200 | +0.62(+1.48%) |
May 02, 2018 | 42.25 | 42.25 | 42.25 | 10 | +0.02(+0.04%) | |
Apr 30, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.14(+0.33%) | |
Apr 27, 2018 | 42.09 | 42.09 | 42.09 | 42.09 | 212 | +0.24(+0.59%) |
Apr 20, 2018 | 41.85 | 41.85 | 41.85 | 50 | -1.56(-3.59%) | |
Apr 06, 2018 | 43.41 | 43.41 | 43.41 | 31 | -0.19(-0.44%) | |
Apr 05, 2018 | 44.40 | 44.40 | 43.60 | 43.60 | 400 | -0.22(-0.51%) |
Apr 04, 2018 | 43.82 | 43.82 | 43.82 | 43.82 | 100 | -0.93(-2.07%) |
Mar 23, 2018 | 44.75 | 44.75 | 44.75 | 3 | -1.12(-2.44%) | |
Mar 22, 2018 | 46.11 | 46.43 | 45.87 | 45.87 | 1,020 | +2.12(+4.86%) |
Mar 14, 2018 | 43.75 | 43.75 | 43.75 | 14 | +0.25(+0.57%) | |
Mar 12, 2018 | 43.50 | 43.50 | 43.50 | 150 | -1.47(-3.27%) | |
Mar 09, 2018 | 44.97 | 44.97 | 44.97 | 44.97 | 342 | +0.74(+1.67%) |
Mar 08, 2018 | 44.62 | 44.62 | 44.23 | 44.23 | 300 | +1.96(+4.64%) |
Mar 02, 2018 | 42.27 | 42.27 | 42.27 | 1 | -0.33(-0.77%) | |
Mar 01, 2018 | 42.63 | 42.63 | 42.60 | 42.60 | 337 | -0.93(-2.14%) |
Feb 27, 2018 | 43.53 | 43.53 | 43.53 | 56 | +0.93(+2.18%) | |
Feb 26, 2018 | 42.36 | 42.80 | 42.36 | 42.60 | 2,122 | +0.76(+1.82%) |
Feb 23, 2018 | 41.84 | 41.84 | 41.84 | 41.84 | 101 | +0.75(+1.82%) |
Feb 22, 2018 | 41.09 | 41.09 | 41.09 | 41.09 | 250 | +0.29(+0.71%) |
Feb 20, 2018 | 40.80 | 40.80 | 40.80 | 41 | -0.63(-1.52%) | |
Feb 16, 2018 | 41.43 | 41.43 | 41.43 | 0 | +1.00(+2.46%) | |
Feb 15, 2018 | 40.43 | 40.43 | 40.43 | 40.43 | 651 | +0.03(+0.08%) |
Feb 13, 2018 | 40.40 | 40.40 | 40.40 | 140 | -0.82(-1.99%) | |
Feb 12, 2018 | 41.22 | 41.22 | 41.22 | 41.22 | 149 | +0.78(+1.93%) |
Feb 09, 2018 | 40.33 | 40.77 | 39.32 | 40.44 | 1,173 | -0.78(-1.88%) |
Feb 08, 2018 | 41.48 | 42.00 | 40.58 | 41.22 | 2,208 | +0.90(+2.22%) |
Feb 07, 2018 | 40.10 | 40.32 | 40.10 | 40.32 | 2,214 | -5.16(-11.35%) |
Feb 06, 2018 | 45.48 | 45.48 | 45.48 | 45.48 | 332 | -0.57(-1.24%) |
Jan 30, 2018 | 46.05 | 46.05 | 46.05 | 95 | -2.45(-5.04%) | |
Jan 24, 2018 | 48.50 | 48.50 | 48.50 | 9 | -0.38(-0.79%) | |
Jan 22, 2018 | 48.88 | 48.88 | 48.88 | 223 | -0.60(-1.21%) | |
Jan 19, 2018 | 49.17 | 49.49 | 49.17 | 49.48 | 310 | -0.22(-0.44%) |
Jan 18, 2018 | 50.22 | 50.22 | 49.63 | 49.70 | 595 | -1.19(-2.34%) |
Jan 17, 2018 | 51.00 | 51.00 | 50.89 | 50.89 | 342 | +0.68(+1.35%) |
Jan 16, 2018 | 50.21 | 50.21 | 50.21 | 50.21 | 101 | +0.43(+0.86%) |
Jan 11, 2018 | 49.78 | 49.78 | 49.78 | 0 | -0.23(-0.46%) | |
Jan 09, 2018 | 50.01 | 50.01 | 50.01 | 65 | +1.99(+4.15%) | |
Jan 02, 2018 | 48.02 | 48.02 | 48.02 | 121 | -0.17(-0.36%) | |
Dec 28, 2017 | 48.19 | 48.19 | 48.19 | 0 | -0.60(-1.24%) | |
Dec 22, 2017 | 48.79 | 48.79 | 48.79 | 0 | -0.74(-1.49%) | |
Dec 21, 2017 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | +0.48(+0.97%) |
Dec 19, 2017 | 49.05 | 49.05 | 49.05 | 2 | +0.85(+1.77%) | |
Dec 14, 2017 | 48.20 | 48.20 | 48.20 | 50 | +0.09(+0.19%) | |
Dec 13, 2017 | 47.60 | 48.11 | 47.60 | 48.11 | 485 | +1.27(+2.71%) |
Dec 11, 2017 | 46.84 | 46.84 | 46.84 | 10 | +0.78(+1.68%) | |
Dec 08, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 100 | +1.03(+2.29%) |
Dec 05, 2017 | 45.03 | 45.03 | 45.03 | 3 | -1.39(-2.98%) | |
Dec 04, 2017 | 46.56 | 46.42 | 46.42 | 1,169 | +1.22(+2.70%) | |
Dec 01, 2017 | 45.20 | 45.20 | 45.20 | 45.20 | 128 | -0.01(-0.02%) |
Nov 30, 2017 | 45.21 | 45.21 | 45.21 | 45.21 | 159 | -0.79(-1.72%) |
Nov 29, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 172 | +0.30(+0.66%) |
Nov 28, 2017 | 46.71 | 46.85 | 45.70 | 45.70 | 829 | -1.05(-2.25%) |
Nov 22, 2017 | 46.75 | 46.75 | 46.75 | 18 | +0.60(+1.30%) | |
Nov 21, 2017 | 46.74 | 46.74 | 46.15 | 46.15 | 505 | +0.36(+0.79%) |
Nov 16, 2017 | 45.79 | 45.79 | 45.79 | 40 | +0.46(+1.01%) | |
Nov 15, 2017 | 45.17 | 45.33 | 45.17 | 45.33 | 325 | +0.14(+0.31%) |
Nov 14, 2017 | 45.19 | 45.19 | 45.19 | 45.19 | 101 | -0.86(-1.87%) |
Nov 13, 2017 | 46.05 | 46.05 | 46.05 | 46.05 | 124 | +1.28(+2.86%) |
Nov 08, 2017 | 44.77 | 44.77 | 44.77 | 116 | +1.52(+3.50%) | |
Nov 07, 2017 | 43.26 | 43.26 | 43.26 | 43.26 | 53,646 | +0.22(+0.50%) |
Nov 06, 2017 | 43.04 | 43.04 | 43.04 | 43.04 | 813 | +0.01(+0.01%) |
Nov 03, 2017 | 43.03 | 43.03 | 43.03 | 43.03 | 100 | +2.47(+6.10%) |
Oct 31, 2017 | 40.56 | 40.56 | 40.56 | 79 | +0.62(+1.55%) | |
Oct 30, 2017 | 39.55 | 39.94 | 39.45 | 39.94 | 468 | +0.44(+1.11%) |
Oct 27, 2017 | 39.92 | 39.92 | 39.50 | 39.50 | 250 | +0.92(+2.38%) |
Oct 20, 2017 | 38.58 | 38.58 | 38.58 | 1 | +0.69(+1.82%) | |
Oct 19, 2017 | 38.27 | 38.27 | 37.89 | 37.89 | 300 | -1.11(-2.85%) |
Oct 16, 2017 | 39.00 | 39.00 | 39.00 | 100 | +0.60(+1.56%) | |
Oct 11, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.00(+0.01%) | |
Oct 10, 2017 | 38.74 | 38.74 | 38.40 | 38.40 | 1,028 | +0.37(+0.96%) |
Oct 09, 2017 | 37.51 | 38.03 | 37.51 | 38.03 | 1,820 | +0.68(+1.83%) |
Oct 05, 2017 | 37.35 | 37.35 | 37.35 | 10 | -0.43(-1.14%) | |
Oct 04, 2017 | 38.15 | 38.24 | 37.78 | 37.78 | 358 | -1.14(-2.93%) |
Oct 03, 2017 | 38.93 | 38.98 | 38.52 | 38.92 | 1,028 | +1.05(+2.77%) |
Sep 29, 2017 | 37.87 | 37.87 | 37.87 | 71 | +1.48(+4.07%) | |
Sep 26, 2017 | 36.39 | 36.39 | 36.39 | 77 | +0.33(+0.92%) | |
Sep 25, 2017 | 36.06 | 36.06 | 36.06 | 36.06 | 449 | -0.25(-0.69%) |
Sep 22, 2017 | 35.74 | 36.31 | 35.74 | 36.31 | 241 | +0.69(+1.94%) |
Sep 19, 2017 | 35.62 | 35.62 | 35.62 | 0 | +0.02(+0.06%) |