Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.06 | 42.94 | 41.06 | 42.94 | 2,300 | -0.09(-0.20%) |
Nov 29, 2018 | 43.03 | 43.03 | 43.03 | 43.03 | 802 | +0.63(+1.48%) |
Nov 28, 2018 | 42.60 | 42.70 | 40.59 | 42.40 | 2,500 | -0.12(-0.28%) |
Nov 27, 2018 | 42.51 | 42.58 | 42.51 | 42.52 | 750 | -0.30(-0.70%) |
Nov 26, 2018 | 42.60 | 43.09 | 42.32 | 42.82 | 4,832 | +0.43(+1.01%) |
Nov 23, 2018 | 43.86 | 43.86 | 39.30 | 42.39 | 2,400 | -0.33(-0.77%) |
Nov 21, 2018 | 42.72 | 42.72 | 42.72 | 0 | +0.10(+0.23%) | |
Nov 20, 2018 | 42.62 | 42.62 | 42.62 | 42.62 | 500 | -0.01(-0.02%) |
Nov 19, 2018 | 42.63 | 42.63 | 42.63 | 42.63 | 130 | -0.08(-0.19%) |
Nov 16, 2018 | 42.71 | 42.71 | 42.71 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 42.71 | 42.71 | 42.71 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 10 | +0.00(+0.00%) |
Nov 13, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 100 | +0.14(+0.33%) |
Nov 12, 2018 | 42.57 | 42.57 | 42.57 | 42.57 | 801 | -0.13(-0.30%) |
Nov 09, 2018 | 42.56 | 42.70 | 42.56 | 42.70 | 900 | -0.66(-1.53%) |
Nov 08, 2018 | 43.36 | 43.36 | 43.36 | 43.36 | 100 | +0.29(+0.68%) |
Nov 07, 2018 | 43.07 | 43.07 | 43.07 | 43.07 | 38 | +0.00(+0.00%) |
Nov 06, 2018 | 42.92 | 43.07 | 42.92 | 43.07 | 415 | +0.44(+1.04%) |
Nov 05, 2018 | 42.63 | 42.63 | 42.63 | 42.63 | 70 | +0.00(+0.00%) |
Nov 02, 2018 | 42.63 | 42.63 | 42.63 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 42.63 | 42.63 | 42.63 | 42.63 | 435 | +0.27(+0.64%) |
Oct 31, 2018 | 42.36 | 42.36 | 20 | +0.00(+0.00%) | ||
Oct 30, 2018 | 42.36 | 42.36 | 42.36 | 42.36 | 17 | +0.00(+0.00%) |
Oct 29, 2018 | 42.36 | 42.36 | 42.36 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 42.36 | 42.36 | 42.36 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 42.36 | 42.36 | 42.36 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 42.36 | 42.36 | 42.36 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 42.36 | 42.36 | 42.36 | 42.36 | 1 | +0.00(+0.00%) |
Oct 22, 2018 | 42.36 | 42.36 | 42.36 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 42.36 | 42.36 | 42.36 | 42.36 | 500 | +0.21(+0.50%) |
Oct 18, 2018 | 42.10 | 42.91 | 42.10 | 42.15 | 3,750 | -0.41(-0.96%) |
Oct 17, 2018 | 42.56 | 42.56 | 42.56 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 43.00 | 43.00 | 42.56 | 42.56 | 868 | +0.05(+0.11%) |
Oct 15, 2018 | 42.51 | 42.51 | 42.51 | 42.51 | 225 | +0.18(+0.43%) |
Oct 12, 2018 | 42.33 | 42.33 | 42.33 | 42.33 | 100 | -0.14(-0.33%) |
Oct 11, 2018 | 42.69 | 42.69 | 42.47 | 42.47 | 384 | -0.25(-0.59%) |
Oct 10, 2018 | 42.33 | 42.72 | 42.33 | 42.72 | 250 | -0.29(-0.68%) |
Oct 09, 2018 | 43.01 | 43.01 | 43.01 | 43.01 | 162 | +0.92(+2.18%) |
Oct 08, 2018 | 42.28 | 42.28 | 42.08 | 42.09 | 3,253 | -0.30(-0.72%) |
Oct 05, 2018 | 42.40 | 42.40 | 42.40 | 42.40 | 200 | -0.03(-0.07%) |
Oct 04, 2018 | 42.43 | 42.43 | 42.43 | 42.43 | 200 | -0.30(-0.70%) |
Oct 03, 2018 | 42.73 | 42.73 | 42.73 | 42.73 | 941 | +0.22(+0.52%) |
Oct 02, 2018 | 42.52 | 42.60 | 42.51 | 42.51 | 6,430 | +0.09(+0.21%) |
Oct 01, 2018 | 42.56 | 42.56 | 42.42 | 42.42 | 1,858 | -0.18(-0.42%) |
Sep 28, 2018 | 42.57 | 42.60 | 42.57 | 42.60 | 1,700 | +0.08(+0.20%) |
Sep 27, 2018 | 42.52 | 42.52 | 42.52 | 42.52 | 2,764 | -0.20(-0.46%) |
Sep 26, 2018 | 42.71 | 42.71 | 75 | +0.00(+0.00%) | ||
Sep 25, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 1 | +0.00(+0.00%) |
Sep 24, 2018 | 42.71 | 42.71 | 42.71 | 42.71 | 30 | +0.00(+0.00%) |
Sep 21, 2018 | 42.72 | 43.18 | 42.70 | 42.71 | 3,700 | -0.09(-0.21%) |
Sep 20, 2018 | 43.31 | 43.31 | 42.80 | 42.80 | 3,792 | -0.18(-0.42%) |
Sep 19, 2018 | 42.98 | 42.98 | 42.98 | 42.98 | 1 | +0.00(+0.00%) |
Sep 18, 2018 | 42.98 | 42.98 | 42.98 | 42.98 | 5 | +0.00(+0.00%) |
Sep 17, 2018 | 42.98 | 42.98 | 53 | +0.00(+0.00%) | ||
Sep 14, 2018 | 42.88 | 42.98 | 42.88 | 42.98 | 200 | +0.00(+0.00%) |
Sep 13, 2018 | 42.98 | 42.98 | 42.98 | 42.98 | 5 | +0.00(+0.00%) |
Sep 12, 2018 | 42.98 | 42.98 | 42.98 | 42.98 | 209 | -0.30(-0.68%) |
Sep 11, 2018 | 43.28 | 43.28 | 2 | +0.00(+0.00%) | ||
Sep 10, 2018 | 43.28 | 43.28 | 2 | +0.00(+0.00%) | ||
Sep 07, 2018 | 43.27 | 43.27 | 43.27 | 43.27 | 100 | -0.00(-0.00%) |
Sep 06, 2018 | 43.28 | 43.28 | 43.28 | 43.28 | 2 | +0.00(+0.00%) |
Sep 05, 2018 | 43.28 | 43.28 | 43.28 | 43.28 | 161 | +0.69(+1.61%) |
Sep 04, 2018 | 43.43 | 43.43 | 42.59 | 42.59 | 695 | -0.11(-0.26%) |
Aug 31, 2018 | 42.70 | 42.70 | 42.70 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.70 | 42.70 | 42.70 | 42.70 | 102 | +0.00(+0.00%) |
Aug 29, 2018 | 42.80 | 42.80 | 42.70 | 42.70 | 511 | -0.59(-1.37%) |
Aug 28, 2018 | 43.30 | 43.30 | 6 | +0.00(+0.00%) | ||
Aug 27, 2018 | 42.83 | 43.30 | 42.83 | 43.30 | 352 | +0.59(+1.39%) |
Aug 24, 2018 | 42.67 | 42.70 | 42.67 | 42.70 | 500 | -0.06(-0.14%) |
Aug 23, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 54 | +0.00(+0.00%) |
Aug 22, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 227 | +0.00(+0.00%) |
Aug 21, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 5 | +0.00(+0.00%) |
Aug 20, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 2 | +0.00(+0.00%) |
Aug 17, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 100 | +0.00(+0.00%) |
Aug 16, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 31 | +0.00(+0.00%) |
Aug 15, 2018 | 42.76 | 42.76 | 11 | +0.00(+0.00%) | ||
Aug 14, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 52 | +0.00(+0.00%) |
Aug 13, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 69 | +0.00(+0.00%) |
Aug 10, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 42.76 | 42.76 | 42.76 | 42.76 | 350 | -0.30(-0.70%) |
Aug 08, 2018 | 43.06 | 43.06 | 43.06 | 43.06 | 135 | +0.33(+0.77%) |
Aug 07, 2018 | 42.73 | 42.73 | 42.73 | 42.73 | 1 | +0.00(+0.00%) |
Aug 06, 2018 | 42.73 | 42.73 | 42.73 | 42.73 | 103 | +0.22(+0.52%) |
Aug 03, 2018 | 42.51 | 42.51 | 42.51 | 42.51 | 100 | -2.11(-4.72%) |
Aug 02, 2018 | 44.62 | 44.62 | 44.62 | 44.62 | 31 | +0.00(+0.00%) |
Aug 01, 2018 | 43.37 | 44.62 | 43.19 | 44.62 | 3,524 | -3.01(-6.32%) |
Jul 31, 2018 | 47.62 | 47.62 | 47.62 | 47.62 | 4 | +0.00(+0.00%) |
Jul 30, 2018 | 47.62 | 47.62 | 22 | -0.00(-0.00%) | ||
Jul 27, 2018 | 47.62 | 47.62 | 47.62 | 47.62 | 100 | +0.00(+0.00%) |
Jul 26, 2018 | 47.62 | 47.62 | 47.62 | 6 | -1.54(-3.12%) | |
Jul 25, 2018 | 49.16 | 49.16 | 49.16 | 49.16 | 202 | +5.88(+13.59%) |
Jul 23, 2018 | 43.28 | 43.28 | 43.28 | 122 | -0.53(-1.21%) | |
Jul 20, 2018 | 48.84 | 48.84 | 43.81 | 43.81 | 684 | +0.47(+1.09%) |
Jul 19, 2018 | 44.07 | 44.07 | 43.34 | 43.34 | 308 | -2.86(-6.20%) |
Jul 09, 2018 | 46.20 | 46.20 | 46.20 | 1 | +0.82(+1.81%) | |
Jul 05, 2018 | 45.38 | 45.38 | 45.38 | 3,812 | -0.31(-0.68%) | |
Jul 03, 2018 | 45.69 | 45.69 | 45.69 | 0 | +0.08(+0.18%) | |
Jul 02, 2018 | 45.61 | 45.61 | 45.61 | 45.61 | 1,906 | -0.14(-0.31%) |
Jun 28, 2018 | 45.75 | 45.75 | 45.75 | 0 | +0.51(+1.14%) | |
Jun 22, 2018 | 45.24 | 45.24 | 45.24 | 0 | -0.52(-1.14%) | |
Jun 19, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.32(+0.70%) | |
Jun 15, 2018 | 45.44 | 45.44 | 45.44 | 15 | +0.08(+0.17%) | |
Jun 14, 2018 | 45.36 | 45.36 | 45.36 | 45.36 | 282 | -0.35(-0.76%) |
Jun 06, 2018 | 45.71 | 45.71 | 45.71 | 6 | -0.40(-0.87%) | |
Jun 05, 2018 | 46.12 | 46.21 | 45.84 | 46.11 | 1,522 | +0.21(+0.46%) |
May 30, 2018 | 45.90 | 45.90 | 45.90 | 0 | -0.10(-0.22%) | |
May 24, 2018 | 46.00 | 46.00 | 46.00 | 0 | -0.10(-0.22%) | |
May 23, 2018 | 45.30 | 46.10 | 45.30 | 46.10 | 303 | -0.30(-0.65%) |
May 22, 2018 | 45.06 | 46.40 | 45.06 | 46.40 | 1,399 | +0.35(+0.77%) |
May 21, 2018 | 45.79 | 46.05 | 45.79 | 46.05 | 542 | -0.07(-0.14%) |
May 18, 2018 | 46.11 | 46.11 | 46.11 | 46.11 | 350 | +0.39(+0.85%) |
May 16, 2018 | 45.72 | 45.72 | 45.72 | 10 | -0.01(-0.03%) | |
May 15, 2018 | 45.72 | 45.74 | 45.72 | 45.73 | 903 | -2.27(-4.72%) |
May 14, 2018 | 48.00 | 48.00 | 48.00 | 48.00 | 107 | +1.45(+3.11%) |
May 10, 2018 | 46.55 | 46.55 | 46.55 | 0 | +0.25(+0.54%) | |
May 09, 2018 | 45.66 | 46.30 | 45.66 | 46.30 | 200 | +0.85(+1.87%) |
May 08, 2018 | 45.45 | 45.45 | 45.45 | 45.45 | 109 | +0.00(+0.00%) |
May 07, 2018 | 46.39 | 46.39 | 45.45 | 45.45 | 579 | -0.85(-1.84%) |
May 04, 2018 | 45.33 | 46.33 | 45.26 | 46.30 | 1,726 | -0.56(-1.19%) |
May 03, 2018 | 46.86 | 46.86 | 46.86 | 46.86 | 144 | +0.06(+0.13%) |
May 02, 2018 | 45.99 | 46.80 | 45.72 | 46.80 | 532 | +0.84(+1.83%) |
May 01, 2018 | 46.05 | 46.05 | 45.96 | 45.96 | 917 | -1.02(-2.17%) |
Apr 30, 2018 | 46.98 | 46.98 | 46.98 | 46.98 | 620 | +0.79(+1.71%) |
Apr 27, 2018 | 46.19 | 46.19 | 46.19 | 46.19 | 200 | -0.84(-1.78%) |
Apr 26, 2018 | 46.11 | 47.03 | 46.11 | 47.03 | 470 | +0.92(+2.00%) |
Apr 25, 2018 | 46.65 | 46.67 | 46.11 | 46.11 | 426 | -1.88(-3.92%) |
Apr 24, 2018 | 47.99 | 47.99 | 47.99 | 47.99 | 5,076 | +1.89(+4.10%) |
Apr 23, 2018 | 46.10 | 46.10 | 46.10 | 46.10 | 102 | -1.25(-2.64%) |
Apr 20, 2018 | 47.35 | 47.35 | 47.35 | 47.35 | 100 | -0.64(-1.33%) |
Apr 19, 2018 | 46.55 | 47.99 | 46.41 | 47.99 | 599 | +1.19(+2.54%) |
Apr 17, 2018 | 46.80 | 46.80 | 46.80 | 52 | -0.62(-1.31%) | |
Apr 16, 2018 | 47.41 | 47.45 | 47.04 | 47.42 | 502 | +1.13(+2.45%) |
Apr 13, 2018 | 46.16 | 46.91 | 46.16 | 46.29 | 1,083 | -0.70(-1.50%) |
Apr 09, 2018 | 46.99 | 46.99 | 46.99 | 5 | +0.99(+2.15%) | |
Apr 06, 2018 | 47.28 | 47.28 | 46.00 | 46.00 | 505 | -1.28(-2.71%) |
Apr 05, 2018 | 47.35 | 47.48 | 46.69 | 47.28 | 1,720 | -0.02(-0.04%) |
Apr 04, 2018 | 46.66 | 47.32 | 46.33 | 47.30 | 1,097 | +0.85(+1.83%) |
Apr 03, 2018 | 46.25 | 46.61 | 45.73 | 46.45 | 1,892 | +0.68(+1.49%) |
Apr 02, 2018 | 46.43 | 46.43 | 45.77 | 45.77 | 1,196 | -1.24(-2.63%) |
Mar 29, 2018 | 47.01 | 47.01 | 47.01 | 0 | +0.50(+1.06%) | |
Mar 27, 2018 | 46.51 | 46.51 | 46.51 | 46 | -0.94(-1.97%) | |
Mar 26, 2018 | 46.86 | 47.99 | 45.87 | 47.45 | 602 | +1.09(+2.34%) |
Mar 23, 2018 | 46.36 | 46.36 | 46.36 | 46.36 | 192 | -0.04(-0.09%) |
Mar 22, 2018 | 45.00 | 46.40 | 44.98 | 46.40 | 672 | +0.79(+1.72%) |
Mar 19, 2018 | 45.62 | 45.62 | 45.62 | 4 | -1.66(-3.52%) | |
Mar 15, 2018 | 47.28 | 47.28 | 47.28 | 0 | +0.85(+1.83%) | |
Mar 14, 2018 | 46.50 | 47.25 | 46.43 | 46.43 | 2,330 | -0.53(-1.12%) |
Mar 13, 2018 | 46.30 | 47.14 | 46.30 | 46.96 | 813 | +2.08(+4.64%) |
Mar 08, 2018 | 44.87 | 44.87 | 44.87 | 60 | -1.73(-3.71%) | |
Mar 07, 2018 | 46.97 | 46.60 | 761 | +1.09(+2.39%) | ||
Mar 06, 2018 | 45.62 | 45.98 | 45.03 | 45.52 | 1,399 | -0.22(-0.48%) |
Feb 27, 2018 | 45.73 | 45.73 | 45.73 | 56 | -2.01(-4.20%) | |
Feb 26, 2018 | 46.87 | 48.00 | 46.87 | 47.74 | 1,976 | +0.59(+1.25%) |
Feb 22, 2018 | 47.15 | 47.15 | 47.15 | 51 | +0.98(+2.12%) | |
Feb 21, 2018 | 46.17 | 46.17 | 46.17 | 46.17 | 191 | +1.56(+3.50%) |
Feb 20, 2018 | 45.86 | 45.86 | 44.61 | 44.61 | 397 | -1.87(-4.02%) |
Feb 16, 2018 | 46.48 | 46.48 | 46.48 | 0 | -0.85(-1.80%) | |
Feb 14, 2018 | 47.33 | 47.33 | 47.33 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 45.44 | 47.33 | 45.44 | 47.33 | 4,228 | +0.01(+0.01%) |
Feb 12, 2018 | 46.09 | 47.32 | 45.07 | 47.32 | 1,937 | +1.87(+4.12%) |
Feb 09, 2018 | 45.66 | 45.66 | 43.40 | 45.45 | 3,112 | -0.21(-0.46%) |
Feb 08, 2018 | 45.95 | 45.95 | 45.66 | 45.66 | 595 | +1.63(+3.70%) |
Feb 07, 2018 | 45.74 | 49.12 | 44.03 | 44.03 | 18,689 | -0.22(-0.51%) |
Feb 06, 2018 | 44.26 | 44.26 | 44.26 | 44.26 | 267 | -2.72(-5.80%) |
Feb 05, 2018 | 46.98 | 46.98 | 46.98 | 46.98 | 101 | +1.53(+3.37%) |
Feb 02, 2018 | 45.45 | 45.45 | 45.45 | 45.45 | 220 | +0.75(+1.67%) |
Jan 31, 2018 | 44.70 | 44.70 | 44.70 | 25 | -0.17(-0.37%) | |
Jan 30, 2018 | 44.87 | 44.26 | 44.26 | 44.87 | 437 | +0.61(+1.38%) |
Jan 25, 2018 | 44.26 | 44.26 | 44.26 | 4 | -1.58(-3.45%) | |
Jan 24, 2018 | 45.84 | 45.84 | 45.84 | 45.84 | 160 | -0.05(-0.10%) |
Jan 23, 2018 | 45.99 | 45.99 | 44.60 | 45.89 | 1,126 | +0.70(+1.54%) |
Jan 16, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.39(+0.86%) | |
Jan 12, 2018 | 44.81 | 44.81 | 44.81 | 0 | +0.20(+0.44%) | |
Jan 11, 2018 | 44.42 | 44.61 | 44.42 | 44.61 | 374 | +0.56(+1.27%) |
Jan 10, 2018 | 43.95 | 44.05 | 43.90 | 44.05 | 760 | +0.35(+0.80%) |
Jan 09, 2018 | 43.87 | 43.87 | 42.98 | 43.70 | 1,212 | +0.69(+1.60%) |
Dec 27, 2017 | 43.01 | 43.01 | 43.01 | 10 | +1.20(+2.88%) | |
Dec 22, 2017 | 41.81 | 41.81 | 41.81 | 10 | -0.91(-2.12%) | |
Dec 21, 2017 | 42.71 | 42.71 | 42.71 | 42.71 | 125 | -0.10(-0.24%) |
Dec 19, 2017 | 42.82 | 42.82 | 42.82 | 0 | -0.18(-0.41%) | |
Dec 18, 2017 | 43.09 | 43.18 | 43.00 | 43.00 | 1,960 | -0.08(-0.20%) |
Dec 12, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.18(+0.42%) | |
Dec 11, 2017 | 42.83 | 42.90 | 42.83 | 42.90 | 649 | -0.40(-0.92%) |
Dec 07, 2017 | 43.30 | 43.30 | 43.30 | 40 | +0.40(+0.93%) | |
Dec 06, 2017 | 42.90 | 42.90 | 42.90 | 42.90 | 302 | +0.15(+0.35%) |
Dec 05, 2017 | 42.75 | 42.75 | 42.75 | 42.75 | 2,568 | -0.07(-0.16%) |