Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.25 | 39.27 | 39.25 | 39.27 | 127 | +0.02(+0.06%) |
Apr 29, 2019 | 39.26 | 39.26 | 39.25 | 39.25 | 127 | -0.02(-0.04%) |
Apr 26, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.03(+0.08%) |
Apr 25, 2019 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | +0.00(+0.01%) |
Apr 24, 2019 | 39.22 | 39.23 | 39.22 | 39.23 | 2,670 | -0.02(-0.06%) |
Apr 23, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 127 | +0.07(+0.19%) |
Apr 22, 2019 | 39.18 | 39.18 | 39.18 | 39.18 | 1 | -0.03(-0.08%) |
Apr 18, 2019 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | +0.01(+0.03%) |
Apr 17, 2019 | 39.22 | 39.22 | 39.19 | 39.20 | 108,729 | -0.04(-0.09%) |
Apr 16, 2019 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | -0.02(-0.04%) |
Apr 15, 2019 | 39.25 | 39.25 | 39.25 | 39.25 | 6 | -0.01(-0.03%) |
Apr 12, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 0 | +0.03(+0.07%) |
Apr 11, 2019 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | +0.04(+0.10%) |
Apr 10, 2019 | 39.19 | 39.19 | 39.19 | 39.19 | 1 | +0.09(+0.23%) |
Apr 09, 2019 | 39.10 | 39.10 | 39.10 | 39.10 | 12 | -0.00(-0.01%) |
Apr 08, 2019 | 39.12 | 39.12 | 39.11 | 39.11 | 1,654 | +0.02(+0.04%) |
Apr 05, 2019 | 39.09 | 39.09 | 39.09 | 39.09 | 0 | +0.02(+0.05%) |
Apr 04, 2019 | 39.07 | 39.07 | 39.07 | 39.07 | 0 | +0.04(+0.11%) |
Apr 03, 2019 | 39.03 | 39.03 | 39.03 | 39.03 | 25 | -0.02(-0.04%) |
Apr 02, 2019 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | -0.03(-0.09%) |
Apr 01, 2019 | 39.08 | 39.08 | 39.08 | 39.08 | 12 | +0.05(+0.12%) |
Mar 29, 2019 | 39.03 | 39.03 | 39.03 | 39.03 | 127 | +0.02(+0.06%) |
Mar 28, 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.08(+0.22%) |
Mar 27, 2019 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.02(+0.06%) |
Mar 26, 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 0 | +0.02(+0.06%) |
Mar 25, 2019 | 38.82 | 38.87 | 38.82 | 38.87 | 133 | +0.06(+0.15%) |
Mar 22, 2019 | 38.82 | 38.82 | 38.82 | 38.82 | 0 | -0.09(-0.23%) |
Mar 21, 2019 | 38.91 | 38.91 | 38.91 | 38.91 | 0 | -0.00(-0.01%) |
Mar 20, 2019 | 38.91 | 38.91 | 38.91 | 38.91 | 0 | +0.13(+0.33%) |
Mar 19, 2019 | 38.79 | 38.79 | 38.79 | 38.79 | 0 | -0.01(-0.02%) |
Mar 18, 2019 | 38.79 | 38.79 | 38.79 | 38.79 | 5 | -0.01(-0.03%) |
Mar 15, 2019 | 38.81 | 38.81 | 38.81 | 38.81 | 0 | +0.05(+0.13%) |
Mar 14, 2019 | 38.76 | 38.76 | 38.76 | 38.76 | 0 | -0.01(-0.02%) |
Mar 13, 2019 | 38.76 | 38.76 | 38.76 | 38.76 | 0 | +0.06(+0.16%) |
Mar 12, 2019 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.13(+0.33%) |
Mar 08, 2019 | 38.57 | 38.57 | 38.57 | 38.57 | 0 | -0.00(-0.01%) |
Mar 07, 2019 | 38.58 | 38.58 | 38.58 | 38.58 | 191 | -0.03(-0.07%) |
Mar 06, 2019 | 38.60 | 38.60 | 38.60 | 38.60 | 1 | -0.06(-0.15%) |
Mar 05, 2019 | 38.69 | 38.69 | 38.66 | 38.66 | 1,497 | +0.01(+0.02%) |
Mar 04, 2019 | 38.65 | 38.65 | 38.65 | 38.65 | 25 | -0.03(-0.08%) |
Mar 01, 2019 | 38.67 | 38.68 | 38.67 | 38.68 | 127 | +0.07(+0.18%) |
Feb 28, 2019 | 38.62 | 38.62 | 38.62 | 38.62 | 0 | -0.01(-0.02%) |
Feb 27, 2019 | 38.64 | 38.64 | 38.62 | 38.62 | 1,370 | +0.01(+0.03%) |
Feb 26, 2019 | 38.61 | 38.61 | 38.61 | 38.61 | 0 | +0.03(+0.08%) |
Feb 25, 2019 | 38.58 | 38.58 | 38.58 | 38.58 | 0 | +0.02(+0.04%) |
Feb 22, 2019 | 38.57 | 38.57 | 38.57 | 38.57 | 128 | +0.05(+0.12%) |
Feb 21, 2019 | 38.54 | 38.54 | 38.52 | 38.52 | 147 | -0.02(-0.06%) |
Feb 20, 2019 | 38.56 | 38.56 | 38.54 | 38.54 | 528 | +0.01(+0.02%) |
Feb 19, 2019 | 38.54 | 38.54 | 38.54 | 38.54 | 96 | +0.04(+0.10%) |
Feb 15, 2019 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.04(+0.09%) |
Feb 14, 2019 | 38.46 | 38.46 | 38.46 | 38.46 | 26,008 | -0.00(-0.01%) |
Feb 13, 2019 | 38.47 | 38.48 | 38.47 | 38.47 | 1,441 | +0.00(+0.00%) |
Feb 12, 2019 | 38.47 | 38.47 | 38.47 | 38.47 | 2 | +0.14(+0.38%) |
Feb 11, 2019 | 38.29 | 38.32 | 38.29 | 38.32 | 513 | +0.02(+0.06%) |
Feb 08, 2019 | 38.26 | 38.34 | 38.26 | 38.30 | 33,551 | +0.02(+0.05%) |
Feb 07, 2019 | 38.28 | 38.28 | 38.28 | 38.28 | 384 | -0.10(-0.26%) |
Feb 06, 2019 | 38.41 | 38.41 | 38.38 | 38.38 | 896 | -0.02(-0.04%) |
Feb 05, 2019 | 38.40 | 38.40 | 38.40 | 38.40 | 2 | +0.12(+0.31%) |
Feb 04, 2019 | 38.28 | 38.28 | 38.28 | 38.28 | 0 | +0.08(+0.20%) |
Feb 01, 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | -0.05(-0.13%) |
Jan 31, 2019 | 38.24 | 38.25 | 38.24 | 38.25 | 15,169 | +0.08(+0.21%) |
Jan 30, 2019 | 38.18 | 38.18 | 38.17 | 38.17 | 129 | +0.21(+0.55%) |
Jan 29, 2019 | 37.93 | 37.96 | 37.93 | 37.96 | 128 | +0.02(+0.06%) |
Jan 28, 2019 | 37.94 | 37.94 | 37.94 | 37.94 | 0 | -0.04(-0.11%) |
Jan 25, 2019 | 37.98 | 37.98 | 37.98 | 37.98 | 0 | +0.05(+0.13%) |
Jan 24, 2019 | 37.93 | 37.93 | 37.93 | 37.93 | 0 | +0.07(+0.19%) |
Jan 23, 2019 | 37.83 | 37.86 | 37.83 | 37.86 | 282 | +0.03(+0.07%) |
Jan 22, 2019 | 37.84 | 37.84 | 37.84 | 37.84 | 0 | -0.09(-0.23%) |
Jan 18, 2019 | 37.92 | 37.92 | 37.92 | 37.92 | 128 | +0.05(+0.13%) |
Jan 17, 2019 | 37.88 | 37.88 | 37.88 | 37.88 | 70 | +0.07(+0.19%) |
Jan 16, 2019 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.07(+0.18%) |
Jan 15, 2019 | 37.73 | 37.73 | 37.73 | 37.73 | 0 | +0.11(+0.29%) |
Jan 14, 2019 | 37.69 | 37.69 | 37.63 | 37.63 | 257 | -0.11(-0.30%) |
Jan 11, 2019 | 37.74 | 37.74 | 37.74 | 37.74 | 0 | -0.05(-0.13%) |
Jan 10, 2019 | 37.79 | 37.79 | 37.79 | 37.79 | 1 | +0.09(+0.24%) |
Jan 09, 2019 | 37.70 | 37.70 | 37.68 | 37.70 | 642 | +0.06(+0.17%) |
Jan 08, 2019 | 37.57 | 37.64 | 37.57 | 37.64 | 128 | +0.21(+0.55%) |
Jan 07, 2019 | 37.42 | 37.43 | 37.42 | 37.43 | 392 | +0.24(+0.66%) |
Jan 04, 2019 | 37.06 | 37.26 | 37.06 | 37.19 | 385 | +0.41(+1.11%) |
Jan 03, 2019 | 36.77 | 36.81 | 36.77 | 36.78 | 1,029 | -0.08(-0.23%) |
Jan 02, 2019 | 36.84 | 36.86 | 36.84 | 36.86 | 128 | -0.03(-0.08%) |
Dec 31, 2018 | 36.90 | 36.92 | 36.89 | 36.89 | 385 | +0.04(+0.12%) |
Dec 28, 2018 | 36.80 | 36.85 | 36.80 | 36.85 | 128 | +0.03(+0.08%) |
Dec 27, 2018 | 36.82 | 36.82 | 36.82 | 36.82 | 0 | -0.07(-0.19%) |
Dec 26, 2018 | 36.62 | 36.89 | 36.62 | 36.89 | 128 | +0.47(+1.30%) |
Dec 24, 2018 | 36.56 | 36.56 | 36.42 | 36.42 | 257 | -0.20(-0.55%) |
Dec 21, 2018 | 36.62 | 36.62 | 36.62 | 36.62 | 128 | -0.12(-0.32%) |
Dec 20, 2018 | 36.78 | 36.78 | 36.47 | 36.73 | 48,407 | -0.19(-0.52%) |
Dec 19, 2018 | 36.94 | 36.94 | 36.93 | 36.93 | 136 | -0.25(-0.67%) |
Dec 18, 2018 | 37.25 | 37.25 | 37.18 | 37.18 | 516 | -0.06(-0.16%) |
Dec 17, 2018 | 37.42 | 37.42 | 37.23 | 37.23 | 1,701 | -0.11(-0.30%) |
Dec 14, 2018 | 37.39 | 37.39 | 37.35 | 37.35 | 3,872 | -0.06(-0.17%) |
Dec 13, 2018 | 37.43 | 37.43 | 37.41 | 37.41 | 1,622 | +0.07(+0.19%) |
Dec 12, 2018 | 37.34 | 37.34 | 37.34 | 37.34 | 1 | +0.11(+0.31%) |
Dec 11, 2018 | 37.28 | 37.28 | 37.22 | 37.22 | 4,648 | +0.04(+0.11%) |
Dec 10, 2018 | 37.18 | 37.18 | 37.18 | 37.18 | 0 | +0.08(+0.21%) |
Dec 07, 2018 | 37.11 | 37.11 | 37.11 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 37.11 | 37.11 | 37.11 | 37.11 | 129 | -0.15(-0.40%) |
Dec 04, 2018 | 37.26 | 37.26 | 37.23 | 37.25 | 7,874 | -0.10(-0.27%) |
Dec 03, 2018 | 37.35 | 37.35 | 37.35 | 37.35 | 129 | +0.06(+0.15%) |
Nov 30, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 37.29 | 37.30 | 37.28 | 37.30 | 54,545 | +0.02(+0.06%) |
Nov 28, 2018 | 37.27 | 37.27 | 37.27 | 37.27 | 129 | +0.13(+0.35%) |
Nov 27, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 37.14 | 37.14 | 37.14 | 37.14 | 1,348 | +0.10(+0.27%) |
Nov 23, 2018 | 37.04 | 37.04 | 37.04 | 37.04 | 129 | +0.00(+0.00%) |
Nov 21, 2018 | 37.04 | 37.04 | 37.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 37.04 | 37.04 | 37.04 | 37.04 | 1 | +0.00(+0.00%) |
Nov 19, 2018 | 37.04 | 37.04 | 37.04 | 37.04 | 2 | +0.00(+0.00%) |
Nov 16, 2018 | 37.08 | 37.08 | 37.04 | 37.04 | 259 | -0.06(-0.17%) |
Nov 15, 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 1 | +0.00(+0.00%) |
Nov 14, 2018 | 37.12 | 37.13 | 37.10 | 37.10 | 13,477 | -0.19(-0.50%) |
Nov 13, 2018 | 37.29 | 37.29 | 37.29 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 37.38 | 37.38 | 37.28 | 37.29 | 1,272 | -0.09(-0.25%) |
Nov 09, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 259 | -0.09(-0.24%) |
Nov 08, 2018 | 37.52 | 37.52 | 37.47 | 37.47 | 374 | +0.12(+0.32%) |
Nov 07, 2018 | 37.35 | 37.35 | 37.35 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 37.35 | 37.35 | 37.35 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 37.35 | 37.35 | 37.35 | 37.35 | 829 | +0.02(+0.05%) |
Nov 02, 2018 | 37.34 | 37.34 | 37.34 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 37.31 | 37.34 | 37.31 | 37.34 | 811 | +0.19(+0.52%) |
Oct 31, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 37.21 | 37.21 | 37.14 | 37.14 | 23,410 | -0.03(-0.08%) |
Oct 29, 2018 | 37.17 | 37.17 | 37.17 | 37.17 | 3 | +0.00(+0.00%) |
Oct 26, 2018 | 37.20 | 37.20 | 37.17 | 37.17 | 2,080 | +0.00(+0.00%) |
Oct 25, 2018 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 37.38 | 37.38 | 37.38 | 0 | -0.00(-0.00%) | |
Oct 19, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 1,690 | +0.00(+0.00%) |
Oct 18, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 2 | +0.00(+0.00%) |
Oct 10, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 2 | +0.00(+0.00%) |
Oct 09, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 1 | +0.00(+0.00%) |
Oct 08, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 1 | +0.00(+0.00%) |
Oct 05, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 37.38 | 37.38 | 20 | +0.00(+0.00%) | ||
Oct 03, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 37.38 | 37.38 | 1 | +0.00(+0.00%) | ||
Oct 01, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 1 | +0.00(+0.00%) |
Sep 18, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 1 | +0.00(+0.00%) |
Sep 12, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 1 | +0.00(+0.00%) |
Sep 11, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 1 | -0.15(-0.39%) |
Sep 10, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.15(+0.39%) | |
Aug 31, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 37.38 | 37.38 | 1 | +0.00(+0.00%) | ||
Aug 21, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 60 | +0.00(+0.00%) |
Aug 15, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 217 | +0.01(+0.03%) |
Aug 13, 2018 | 37.37 | 37.37 | 37.37 | 0 | +0.00(+0.01%) | |
Aug 10, 2018 | 37.37 | 37.37 | 37.37 | 37.37 | 131 | -0.00(-0.01%) |
Aug 09, 2018 | 37.37 | 37.37 | 1 | +0.00(+0.00%) | ||
Aug 08, 2018 | 37.37 | 37.37 | 37.37 | 37.37 | 668 | +0.00(+0.01%) |
Aug 07, 2018 | 37.37 | 37.37 | 37.37 | 37.37 | 131 | +0.14(+0.36%) |
Aug 06, 2018 | 37.23 | 37.23 | 37.23 | 37.23 | 6 | -0.14(-0.36%) |
Aug 03, 2018 | 37.37 | 37.37 | 37.37 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 37.37 | 37.37 | 37.37 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 37.37 | 37.37 | 37.37 | 0 | +0.14(+0.36%) | |
Jul 31, 2018 | 37.23 | 37.23 | 37.23 | 37.23 | 1,709 | +0.02(+0.06%) |
Jul 30, 2018 | 37.21 | 37.21 | 37.21 | 37.21 | 131 | +0.01(+0.02%) |
Jul 27, 2018 | 37.20 | 37.20 | 37.20 | 37.20 | 131 | +0.00(+0.00%) |
Jul 26, 2018 | 37.20 | 37.20 | 37.20 | 26 | +0.14(+0.37%) | |
Jul 16, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.05(+0.13%) | |
Jul 11, 2018 | 37.02 | 37.02 | 37.02 | 32 | +0.10(+0.27%) | |
Jul 03, 2018 | 36.92 | 36.92 | 36.92 | 0 | -0.04(-0.12%) | |
Jun 27, 2018 | 36.96 | 36.96 | 36.96 | 0 | -0.10(-0.28%) | |
Jun 14, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.07(+0.20%) | |
Jun 13, 2018 | 37.05 | 37.07 | 36.99 | 36.99 | 1,848 | +0.18(+0.48%) |
May 18, 2018 | 36.81 | 36.81 | 36.81 | 0 | -0.08(-0.21%) |