Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.62 | 34.62 | 34.62 | 102 | +0.00(+0.00%) | |
Apr 29, 2019 | 34.62 | 34.62 | 34.62 | 34.62 | 205 | -0.47(-1.33%) |
Apr 26, 2019 | 35.27 | 35.27 | 35.09 | 267 | -0.19(-0.54%) | |
Apr 25, 2019 | 35.87 | 35.87 | 35.27 | 35.27 | 403 | +0.88(+2.57%) |
Apr 24, 2019 | 34.39 | 34.39 | 34.39 | 1 | +0.00(+0.00%) | |
Apr 23, 2019 | 34.20 | 34.39 | 33.80 | 34.39 | 1,808 | +0.22(+0.64%) |
Apr 22, 2019 | 34.00 | 34.17 | 34.00 | 34.17 | 209 | +0.91(+2.74%) |
Apr 18, 2019 | 33.26 | 33.52 | 33.00 | 33.26 | 700 | +1.48(+4.66%) |
Apr 17, 2019 | 31.78 | 31.78 | 31.78 | 1 | +0.00(+0.00%) | |
Apr 16, 2019 | 31.78 | 31.78 | 31.78 | 1 | +0.00(+0.00%) | |
Apr 15, 2019 | 31.78 | 31.78 | 31.78 | 65 | +0.00(+0.00%) | |
Apr 12, 2019 | 32.11 | 32.44 | 31.78 | 31.78 | 400 | -0.71(-2.19%) |
Apr 11, 2019 | 32.49 | 32.49 | 32.49 | 32.49 | 385 | -0.61(-1.84%) |
Apr 10, 2019 | 33.10 | 33.10 | 33.10 | 33.10 | 121 | -0.39(-1.16%) |
Apr 09, 2019 | 33.49 | 33.49 | 33.49 | 17 | +0.00(+0.00%) | |
Apr 08, 2019 | 32.81 | 33.49 | 32.81 | 33.49 | 607 | -1.66(-4.71%) |
Apr 04, 2019 | 35.15 | 35.15 | 35.15 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 35.15 | 35.15 | 35.15 | 11 | +0.00(+0.00%) | |
Apr 02, 2019 | 35.15 | 35.15 | 35.15 | 11 | +0.00(+0.00%) | |
Apr 01, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 189 | -0.02(-0.06%) |
Mar 29, 2019 | 35.16 | 35.16 | 35.16 | 35.16 | 100 | -0.69(-1.91%) |
Mar 28, 2019 | 35.85 | 35.85 | 35.85 | 56 | +0.00(+0.00%) | |
Mar 27, 2019 | 35.85 | 35.85 | 35.85 | 12 | +0.00(+0.00%) | |
Mar 26, 2019 | 35.85 | 35.85 | 35.85 | 35.85 | 100 | -0.08(-0.22%) |
Mar 22, 2019 | 35.93 | 35.93 | 35.93 | 0 | +2.11(+6.24%) | |
Mar 21, 2019 | 33.11 | 33.82 | 33.11 | 33.82 | 305 | -0.20(-0.59%) |
Mar 20, 2019 | 34.02 | 34.02 | 34.02 | 34.02 | 192 | +2.10(+6.58%) |
Mar 18, 2019 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 31.95 | 31.95 | 31.90 | 31.92 | 500 | +1.94(+6.47%) |
Mar 13, 2019 | 29.98 | 29.98 | 29.98 | 0 | +0.69(+2.36%) | |
Mar 12, 2019 | 29.49 | 29.49 | 29.29 | 29.29 | 728 | -0.08(-0.27%) |
Mar 11, 2019 | 29.37 | 29.37 | 29.37 | 29.37 | 172 | -0.03(-0.10%) |
Mar 07, 2019 | 29.40 | 29.40 | 29.40 | 0 | -0.60(-2.00%) | |
Mar 06, 2019 | 30.00 | 30.00 | 30.00 | 40 | +0.00(+0.00%) | |
Mar 05, 2019 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Mar 04, 2019 | 30.00 | 30.00 | 30.00 | 9 | +0.00(+0.00%) | |
Mar 01, 2019 | 30.00 | 30.00 | 30.00 | 7 | +0.00(+0.00%) | |
Feb 28, 2019 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Feb 27, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 316 | -0.07(-0.23%) |
Feb 25, 2019 | 30.07 | 30.07 | 30.07 | 0 | +1.07(+3.69%) | |
Feb 21, 2019 | 29.00 | 29.00 | 29.00 | 0 | +0.15(+0.52%) | |
Feb 20, 2019 | 28.90 | 29.00 | 28.85 | 28.85 | 945 | -0.36(-1.23%) |
Feb 19, 2019 | 29.00 | 29.21 | 29.00 | 29.21 | 202 | -1.34(-4.39%) |
Feb 15, 2019 | 30.55 | 30.55 | 30.55 | 60 | +0.00(+0.00%) | |
Feb 14, 2019 | 30.55 | 30.55 | 30.55 | 11 | +0.00(+0.00%) | |
Feb 13, 2019 | 30.55 | 30.55 | 30.55 | 1 | +0.00(+0.00%) | |
Feb 12, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 176 | +1.10(+3.74%) |
Feb 11, 2019 | 29.48 | 29.48 | 29.45 | 29.45 | 349 | +0.53(+1.83%) |
Feb 08, 2019 | 29.82 | 29.82 | 28.92 | 28.92 | 600 | -2.47(-7.87%) |
Feb 07, 2019 | 31.39 | 31.39 | 31.39 | 143 | +0.00(+0.00%) | |
Feb 06, 2019 | 31.59 | 31.59 | 31.39 | 31.39 | 724 | +0.78(+2.55%) |
Feb 05, 2019 | 31.17 | 31.17 | 30.61 | 30.61 | 1,549 | -2.64(-7.94%) |
Feb 04, 2019 | 33.49 | 33.49 | 33.25 | 33.25 | 893 | +0.38(+1.14%) |
Feb 01, 2019 | 32.88 | 32.88 | 32.88 | 32.88 | 100 | -0.59(-1.78%) |
Jan 31, 2019 | 33.47 | 33.47 | 33.47 | 108 | +0.00(+0.00%) | |
Jan 30, 2019 | 32.43 | 33.47 | 32.43 | 33.47 | 357 | +1.03(+3.18%) |
Jan 29, 2019 | 32.44 | 32.44 | 32.44 | 32.44 | 138 | +0.49(+1.53%) |
Jan 28, 2019 | 32.84 | 32.84 | 31.95 | 31.95 | 587 | -0.18(-0.56%) |
Jan 25, 2019 | 32.33 | 32.33 | 32.13 | 32.13 | 700 | +0.67(+2.13%) |
Jan 24, 2019 | 31.46 | 31.46 | 31.46 | 31.46 | 175 | +0.54(+1.75%) |
Jan 23, 2019 | 30.92 | 30.92 | 30.92 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 30.92 | 30.92 | 30.92 | 333 | +0.00(+0.00%) | |
Jan 18, 2019 | 30.92 | 30.92 | 30.92 | 22 | +0.00(+0.00%) | |
Jan 17, 2019 | 30.93 | 30.93 | 30.92 | 30.92 | 250 | +0.82(+2.72%) |
Jan 16, 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 100 | +0.08(+0.27%) |
Jan 15, 2019 | 30.02 | 30.02 | 30.02 | 13 | +0.00(+0.00%) | |
Jan 14, 2019 | 30.02 | 30.02 | 30.02 | 18 | +0.00(+0.00%) | |
Jan 11, 2019 | 29.50 | 30.02 | 29.50 | 30.02 | 400 | -0.16(-0.53%) |
Jan 10, 2019 | 30.19 | 30.57 | 30.18 | 30.18 | 769 | +0.92(+3.14%) |
Jan 09, 2019 | 29.26 | 29.26 | 29.26 | 87 | +0.00(+0.00%) | |
Jan 08, 2019 | 29.26 | 29.26 | 29.26 | 61 | +0.00(+0.00%) | |
Jan 07, 2019 | 29.26 | 29.26 | 29.26 | 29.26 | 565 | +1.35(+4.84%) |
Jan 04, 2019 | 27.91 | 27.91 | 27.91 | 27.91 | 300 | -0.02(-0.07%) |
Jan 03, 2019 | 27.93 | 27.93 | 27.93 | 27.93 | 112 | +0.53(+1.93%) |
Jan 02, 2019 | 26.91 | 27.40 | 26.91 | 27.40 | 415 | -0.37(-1.33%) |
Dec 31, 2018 | 26.60 | 27.77 | 26.60 | 27.77 | 300 | +1.03(+3.85%) |
Dec 28, 2018 | 26.74 | 26.74 | 26.74 | 26.74 | 200 | +0.50(+1.92%) |
Dec 27, 2018 | 26.23 | 26.23 | 26.23 | 14 | +0.00(+0.00%) | |
Dec 26, 2018 | 25.08 | 26.23 | 25.08 | 26.23 | 960 | -0.57(-2.11%) |
Dec 24, 2018 | 26.80 | 26.80 | 26.80 | 50 | +0.00(+0.00%) | |
Dec 21, 2018 | 26.75 | 26.80 | 26.75 | 26.80 | 500 | +0.00(+0.00%) |
Dec 20, 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 345 | -0.29(-1.07%) |
Dec 19, 2018 | 27.51 | 27.51 | 27.09 | 27.09 | 230 | +0.18(+0.69%) |
Dec 18, 2018 | 26.66 | 27.28 | 26.66 | 26.91 | 605 | -1.00(-3.60%) |
Dec 17, 2018 | 27.91 | 27.91 | 27.91 | 50 | +0.00(+0.00%) | |
Dec 14, 2018 | 27.91 | 27.91 | 27.91 | 27.91 | 100 | -0.87(-3.02%) |
Dec 12, 2018 | 28.78 | 28.78 | 28.78 | 0 | +0.00(+0.00%) | |
Dec 11, 2018 | 28.78 | 28.78 | 28.78 | 15 | +0.00(+0.00%) | |
Dec 10, 2018 | 28.78 | 28.78 | 28.78 | 28.78 | 250 | -1.72(-5.64%) |
Dec 07, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 128 | -0.26(-0.85%) |
Dec 06, 2018 | 29.89 | 30.76 | 29.89 | 30.76 | 513 | -1.74(-5.35%) |
Dec 04, 2018 | 32.50 | 32.50 | 32.50 | 29 | +0.00(+0.00%) | |
Dec 03, 2018 | 32.32 | 32.50 | 32.32 | 32.50 | 776 | +1.57(+5.08%) |
Nov 30, 2018 | 30.93 | 30.93 | 30.93 | 10 | +0.00(+0.00%) | |
Nov 29, 2018 | 30.93 | 30.93 | 30.93 | 69 | +0.00(+0.00%) | |
Nov 28, 2018 | 30.93 | 30.93 | 30.93 | 138 | +0.00(+0.00%) | |
Nov 27, 2018 | 30.93 | 30.93 | 30.93 | 4 | +0.00(+0.00%) | |
Nov 26, 2018 | 30.93 | 30.93 | 30.46 | 30.93 | 675 | +1.93(+6.66%) |
Nov 23, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | -0.10(-0.34%) |
Nov 21, 2018 | 29.10 | 29.10 | 29.10 | 0 | -0.53(-1.79%) | |
Nov 20, 2018 | 29.01 | 30.36 | 29.01 | 29.63 | 808 | -2.35(-7.33%) |
Nov 19, 2018 | 31.98 | 31.98 | 31.98 | 186 | +0.00(+0.00%) | |
Nov 16, 2018 | 31.98 | 31.98 | 31.98 | 31.98 | 100 | -1.25(-3.78%) |
Nov 15, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 220 | -0.10(-0.30%) |
Nov 14, 2018 | 33.33 | 33.33 | 33.33 | 11 | +0.00(+0.00%) | |
Nov 13, 2018 | 33.33 | 33.33 | 33.33 | 33.33 | 471 | -1.22(-3.53%) |
Nov 12, 2018 | 34.55 | 34.55 | 34.55 | 34.55 | 311 | -2.42(-6.55%) |
Nov 09, 2018 | 36.86 | 36.97 | 36.86 | 36.97 | 300 | +0.45(+1.23%) |
Nov 08, 2018 | 36.52 | 36.52 | 36.52 | 36.52 | 300 | +1.05(+2.96%) |
Nov 07, 2018 | 35.47 | 35.47 | 35.47 | 35.47 | 140 | -0.93(-2.55%) |
Nov 06, 2018 | 36.40 | 36.40 | 36.40 | 6 | +0.00(+0.00%) | |
Nov 05, 2018 | 36.40 | 36.40 | 36.40 | 50 | +0.00(+0.00%) | |
Nov 01, 2018 | 36.40 | 36.40 | 36.40 | 0 | +1.79(+5.18%) | |
Oct 31, 2018 | 34.60 | 34.60 | 34.60 | 7 | +0.00(+0.00%) | |
Oct 30, 2018 | 34.60 | 34.60 | 34.60 | 34.60 | 115 | +0.30(+0.89%) |
Oct 29, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 113 | -1.91(-5.27%) |
Oct 26, 2018 | 36.21 | 36.21 | 36.21 | 35 | +0.00(+0.00%) | |
Oct 25, 2018 | 36.21 | 36.21 | 36.21 | 12 | +0.00(+0.00%) | |
Oct 24, 2018 | 36.39 | 36.39 | 36.21 | 36.21 | 1,800 | -1.39(-3.70%) |
Oct 23, 2018 | 37.00 | 37.60 | 37.00 | 37.60 | 853 | +0.30(+0.80%) |
Oct 22, 2018 | 37.10 | 37.50 | 37.10 | 37.30 | 855 | -1.17(-3.04%) |
Oct 18, 2018 | 38.47 | 38.47 | 38.47 | 0 | +1.40(+3.78%) | |
Oct 17, 2018 | 37.07 | 37.07 | 37.07 | 40 | +0.00(+0.00%) | |
Oct 16, 2018 | 37.07 | 37.07 | 37.07 | 5 | +0.00(+0.00%) | |
Oct 15, 2018 | 36.50 | 37.07 | 36.50 | 37.07 | 202 | -1.08(-2.82%) |
Oct 12, 2018 | 38.15 | 38.15 | 38.15 | 24 | +0.00(+0.00%) | |
Oct 11, 2018 | 38.15 | 38.15 | 38.15 | 38.15 | 270 | -0.85(-2.19%) |
Oct 09, 2018 | 39.03 | 39.03 | 38.88 | 39.00 | 600 | +0.87(+2.28%) |
Oct 08, 2018 | 37.86 | 38.13 | 37.86 | 38.13 | 957 | +0.13(+0.34%) |
Oct 05, 2018 | 37.90 | 38.00 | 37.90 | 38.00 | 900 | +0.16(+0.44%) |
Oct 04, 2018 | 37.84 | 37.84 | 37.84 | 37.84 | 1,564 | -1.66(-4.19%) |
Oct 03, 2018 | 39.22 | 39.50 | 39.21 | 39.49 | 2,048 | -1.01(-2.49%) |
Oct 02, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 430 | -1.75(-4.14%) |
Oct 01, 2018 | 42.25 | 42.25 | 42.25 | 42.25 | 229 | +1.14(+2.77%) |
Sep 28, 2018 | 41.42 | 41.42 | 41.11 | 41.11 | 700 | -0.47(-1.13%) |
Sep 27, 2018 | 41.58 | 41.58 | 41.58 | 41.58 | 109 | +0.33(+0.80%) |
Sep 25, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.45(+1.10%) | |
Sep 24, 2018 | 40.80 | 40.80 | 40.80 | 40.80 | 181 | -0.35(-0.85%) |
Sep 21, 2018 | 41.15 | 41.15 | 41.15 | 25 | +0.00(+0.00%) | |
Sep 20, 2018 | 41.15 | 41.15 | 41.15 | 95 | +0.00(+0.00%) | |
Sep 19, 2018 | 41.15 | 41.15 | 41.15 | 142 | +0.00(+0.00%) | |
Sep 18, 2018 | 41.16 | 41.16 | 41.15 | 41.15 | 510 | -0.34(-0.82%) |
Sep 17, 2018 | 41.47 | 41.49 | 41.47 | 41.49 | 282 | -0.01(-0.02%) |
Sep 14, 2018 | 41.04 | 41.50 | 41.04 | 41.50 | 800 | -1.62(-3.76%) |
Sep 13, 2018 | 43.47 | 43.47 | 43.12 | 43.12 | 225 | -0.54(-1.24%) |
Sep 12, 2018 | 43.66 | 43.66 | 43.66 | 43.66 | 325 | -0.59(-1.33%) |
Sep 11, 2018 | 43.40 | 44.25 | 43.40 | 44.25 | 392 | +0.45(+1.03%) |
Sep 10, 2018 | 45.16 | 45.16 | 43.80 | 43.80 | 547 | -1.93(-4.22%) |
Sep 07, 2018 | 45.73 | 45.73 | 45.73 | 56 | +0.00(+0.00%) | |
Sep 06, 2018 | 45.73 | 45.73 | 45.73 | 3 | +0.00(+0.00%) | |
Sep 05, 2018 | 45.84 | 45.84 | 45.73 | 45.73 | 219 | -0.27(-0.59%) |
Sep 04, 2018 | 46.00 | 46.00 | 46.00 | 3 | +0.00(+0.00%) | |
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%) |