Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | -0.37(-0.83%) |
Apr 29, 2019 | 43.14 | 44.18 | 43.14 | 44.18 | 184 | -0.17(-0.39%) |
Apr 26, 2019 | 44.36 | 44.36 | 44.36 | 44.36 | 0 | +0.65(+1.49%) |
Apr 25, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | +0.10(+0.24%) |
Apr 24, 2019 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | -0.23(-0.52%) |
Apr 23, 2019 | 43.83 | 43.83 | 43.83 | 43.83 | 0 | -0.50(-1.13%) |
Apr 22, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 0 | -0.09(-0.20%) |
Apr 18, 2019 | 44.42 | 44.42 | 44.42 | 44.42 | 100 | +0.56(+1.28%) |
Apr 17, 2019 | 43.72 | 43.86 | 43.72 | 43.86 | 100 | +0.40(+0.92%) |
Apr 16, 2019 | 43.37 | 43.45 | 43.37 | 43.45 | 100 | -0.26(-0.61%) |
Apr 15, 2019 | 43.72 | 43.72 | 43.72 | 43.72 | 0 | -0.35(-0.79%) |
Apr 12, 2019 | 43.98 | 44.06 | 43.98 | 44.06 | 200 | +0.11(+0.24%) |
Apr 11, 2019 | 43.96 | 43.96 | 43.96 | 43.96 | 5 | -0.51(-1.14%) |
Apr 10, 2019 | 44.47 | 44.47 | 44.47 | 44.47 | 0 | +0.49(+1.12%) |
Apr 09, 2019 | 43.97 | 43.97 | 43.97 | 43.97 | 10 | -0.86(-1.92%) |
Apr 08, 2019 | 45.02 | 45.06 | 44.83 | 44.83 | 650 | +0.41(+0.93%) |
Apr 05, 2019 | 44.38 | 44.42 | 44.38 | 44.42 | 100 | +0.13(+0.28%) |
Apr 04, 2019 | 44.31 | 44.31 | 44.29 | 44.29 | 150 | +1.46(+3.42%) |
Apr 03, 2019 | 42.83 | 42.83 | 42.83 | 42.83 | 0 | +0.89(+2.13%) |
Apr 02, 2019 | 41.94 | 41.94 | 41.94 | 41.94 | 0 | +0.05(+0.11%) |
Apr 01, 2019 | 41.89 | 41.89 | 41.89 | 41.89 | 34 | +0.08(+0.20%) |
Mar 29, 2019 | 41.81 | 41.81 | 41.81 | 41.81 | 0 | +0.34(+0.81%) |
Mar 28, 2019 | 42.22 | 42.22 | 41.47 | 41.47 | 220 | -0.70(-1.66%) |
Mar 27, 2019 | 42.50 | 42.50 | 42.17 | 42.17 | 109 | -0.21(-0.49%) |
Mar 26, 2019 | 42.38 | 42.38 | 42.38 | 42.38 | 0 | +0.04(+0.09%) |
Mar 25, 2019 | 42.34 | 42.34 | 42.34 | 42.34 | 0 | +0.57(+1.35%) |
Mar 22, 2019 | 41.78 | 41.78 | 41.78 | 41.78 | 0 | -0.68(-1.60%) |
Mar 21, 2019 | 42.47 | 42.47 | 42.46 | 42.46 | 200 | -0.21(-0.50%) |
Mar 20, 2019 | 42.35 | 42.67 | 42.23 | 42.67 | 500 | +0.60(+1.43%) |
Mar 19, 2019 | 42.06 | 42.06 | 42.06 | 42.06 | 50 | +0.85(+2.07%) |
Mar 18, 2019 | 41.21 | 41.21 | 41.21 | 41.21 | 2 | +0.23(+0.55%) |
Mar 15, 2019 | 40.98 | 40.98 | 40.98 | 40.98 | 500 | +0.32(+0.78%) |
Mar 14, 2019 | 40.84 | 40.84 | 40.61 | 40.67 | 250 | -1.00(-2.40%) |
Mar 13, 2019 | 41.71 | 41.71 | 41.62 | 41.67 | 561 | +0.85(+2.08%) |
Mar 12, 2019 | 41.09 | 44.41 | 40.40 | 40.82 | 35,596 | +0.49(+1.21%) |
Mar 11, 2019 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | -0.07(-0.18%) |
Mar 08, 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | +0.23(+0.58%) |
Mar 07, 2019 | 40.17 | 40.17 | 40.17 | 40.17 | 150 | -0.67(-1.64%) |
Mar 06, 2019 | 40.88 | 40.88 | 40.84 | 40.84 | 100 | -0.54(-1.30%) |
Mar 05, 2019 | 41.38 | 41.38 | 41.38 | 41.38 | 0 | +0.05(+0.11%) |
Mar 04, 2019 | 41.33 | 41.33 | 41.33 | 41.33 | 100 | -1.04(-2.45%) |
Mar 01, 2019 | 42.37 | 42.37 | 42.37 | 42.37 | 0 | -0.64(-1.50%) |
Feb 28, 2019 | 43.09 | 43.09 | 43.01 | 43.01 | 470 | +0.08(+0.19%) |
Feb 27, 2019 | 43.00 | 43.00 | 42.72 | 42.93 | 275 | +0.44(+1.05%) |
Feb 26, 2019 | 42.49 | 42.49 | 42.49 | 42.49 | 25 | +0.35(+0.82%) |
Feb 25, 2019 | 42.15 | 42.15 | 42.14 | 42.14 | 222 | +0.51(+1.23%) |
Feb 22, 2019 | 41.63 | 41.63 | 41.63 | 41.63 | 0 | +0.99(+2.43%) |
Feb 21, 2019 | 40.64 | 40.64 | 40.64 | 40.64 | 20 | -0.25(-0.61%) |
Feb 20, 2019 | 40.89 | 40.89 | 40.89 | 40.89 | 0 | +0.41(+1.02%) |
Feb 19, 2019 | 40.49 | 40.49 | 40.48 | 40.48 | 520 | +0.67(+1.68%) |
Feb 15, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | +0.96(+2.47%) |
Feb 14, 2019 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | +0.06(+0.15%) |
Feb 13, 2019 | 38.79 | 38.79 | 38.79 | 38.79 | 45 | -0.33(-0.85%) |
Feb 12, 2019 | 38.94 | 39.12 | 38.94 | 39.12 | 200 | +0.29(+0.75%) |
Feb 11, 2019 | 38.83 | 38.83 | 38.83 | 38.83 | 84 | -0.67(-1.70%) |
Feb 08, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.11(+0.28%) |
Feb 07, 2019 | 39.44 | 39.45 | 39.39 | 39.39 | 200 | -0.39(-0.99%) |
Feb 06, 2019 | 39.78 | 39.78 | 39.78 | 39.78 | 0 | -0.63(-1.55%) |
Feb 05, 2019 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | -0.08(-0.20%) |
Feb 04, 2019 | 40.49 | 40.49 | 40.49 | 40.49 | 11 | -0.22(-0.54%) |
Feb 01, 2019 | 40.71 | 40.71 | 40.71 | 40.71 | 0 | +0.21(+0.51%) |
Jan 31, 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.25(+0.63%) |
Jan 30, 2019 | 40.15 | 40.25 | 40.15 | 40.25 | 200 | +0.07(+0.17%) |
Jan 29, 2019 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | +0.12(+0.30%) |
Jan 28, 2019 | 40.06 | 40.06 | 40.06 | 40.06 | 50 | -0.23(-0.56%) |
Jan 25, 2019 | 40.29 | 40.29 | 40.29 | 40.29 | 100 | +0.70(+1.78%) |
Jan 24, 2019 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.40(+1.02%) |
Jan 23, 2019 | 39.19 | 39.19 | 39.19 | 39.19 | 0 | +0.28(+0.73%) |
Jan 22, 2019 | 38.90 | 38.90 | 38.90 | 38.90 | 125 | -0.44(-1.11%) |
Jan 18, 2019 | 39.34 | 39.34 | 39.34 | 39.34 | 0 | -0.67(-1.68%) |
Jan 17, 2019 | 40.01 | 40.01 | 40.01 | 40.01 | 0 | +0.20(+0.51%) |
Jan 16, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | +0.37(+0.95%) |
Jan 15, 2019 | 39.52 | 39.52 | 39.43 | 39.43 | 100 | -0.11(-0.29%) |
Jan 14, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | -0.48(-1.21%) |
Jan 11, 2019 | 40.17 | 40.17 | 40.03 | 40.03 | 200 | -0.47(-1.15%) |
Jan 10, 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 1 | -0.21(-0.53%) |
Jan 09, 2019 | 40.64 | 40.71 | 40.64 | 40.71 | 200 | +0.25(+0.62%) |
Jan 08, 2019 | 40.46 | 40.46 | 40.31 | 40.46 | 1,025 | -0.16(-0.40%) |
Jan 07, 2019 | 40.62 | 40.62 | 40.62 | 40.62 | 0 | +0.04(+0.10%) |
Jan 04, 2019 | 40.58 | 40.58 | 40.58 | 40.58 | 0 | +1.16(+2.93%) |
Jan 03, 2019 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | +0.14(+0.35%) |
Jan 02, 2019 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | -0.02(-0.05%) |
Dec 31, 2018 | 39.04 | 39.31 | 39.04 | 39.31 | 300 | +0.25(+0.64%) |
Dec 28, 2018 | 39.06 | 39.06 | 39.06 | 39.06 | 100 | -0.34(-0.86%) |
Dec 27, 2018 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | -0.05(-0.12%) |
Dec 26, 2018 | 39.45 | 39.45 | 39.45 | 39.45 | 70 | +0.44(+1.12%) |
Dec 24, 2018 | 39.01 | 39.01 | 39.01 | 39.01 | 0 | +0.08(+0.21%) |
Dec 21, 2018 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | -0.21(-0.54%) |
Dec 20, 2018 | 39.14 | 39.14 | 39.14 | 39.14 | 0 | +0.28(+0.71%) |
Dec 19, 2018 | 38.86 | 38.86 | 38.86 | 38.86 | 0 | -0.23(-0.59%) |
Dec 18, 2018 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | -0.12(-0.30%) |
Dec 17, 2018 | 39.21 | 39.21 | 39.21 | 39.21 | 25 | +0.27(+0.70%) |
Dec 14, 2018 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | -0.51(-1.30%) |
Dec 13, 2018 | 39.35 | 39.45 | 39.30 | 39.45 | 825 | -0.26(-0.66%) |
Dec 12, 2018 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | +0.87(+2.23%) |
Dec 11, 2018 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | +0.09(+0.23%) |
Dec 10, 2018 | 38.76 | 38.76 | 38.76 | 38.76 | 20 | -0.49(-1.26%) |
Dec 07, 2018 | 39.25 | 39.25 | 39.25 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 39.25 | 39.25 | 39.25 | 39.25 | 400 | -0.65(-1.63%) |
Dec 04, 2018 | 39.90 | 39.90 | 39.90 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | -0.57(-1.41%) |
Nov 30, 2018 | 40.47 | 40.47 | 40.47 | 40.47 | 100 | +0.00(+0.00%) |
Nov 29, 2018 | 40.47 | 40.47 | 40.47 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 40.47 | 40.47 | 40.47 | 40.47 | 100 | -0.98(-2.36%) |
Nov 27, 2018 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 41.45 | 41.45 | 41.45 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0 | +0.00(+0.00%) | ||||
Nov 19, 2018 | 0 | +0.00(+0.00%) |