Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.71 | 45.34 | 43.71 | 45.34 | 1,016 | +0.83(+1.86%) |
Apr 29, 2019 | 44.51 | 44.51 | 44.51 | 29 | +0.00(+0.00%) | |
Apr 26, 2019 | 44.51 | 44.51 | 44.51 | 44.51 | 427 | -1.24(-2.71%) |
Apr 25, 2019 | 45.75 | 45.75 | 45.75 | 5 | +0.00(+0.00%) | |
Apr 24, 2019 | 45.75 | 45.75 | 45.75 | 34 | +0.00(+0.00%) | |
Apr 23, 2019 | 45.75 | 45.75 | 45.75 | 45.75 | 116 | +0.32(+0.70%) |
Apr 22, 2019 | 45.43 | 45.43 | 45.43 | 45.43 | 571 | -0.00(-0.00%) |
Apr 18, 2019 | 45.43 | 45.43 | 45.43 | 258 | +0.00(+0.00%) | |
Apr 17, 2019 | 45.43 | 45.43 | 45.43 | 140 | +0.00(+0.00%) | |
Apr 16, 2019 | 45.47 | 45.47 | 45.43 | 45.43 | 800 | -0.48(-1.04%) |
Apr 15, 2019 | 47.67 | 49.99 | 45.39 | 45.91 | 452 | -0.49(-1.05%) |
Apr 12, 2019 | 45.90 | 46.39 | 45.90 | 46.39 | 320 | -2.20(-4.52%) |
Apr 11, 2019 | 48.59 | 48.59 | 48.59 | 12 | +0.00(+0.00%) | |
Apr 10, 2019 | 46.74 | 48.59 | 46.74 | 48.59 | 391 | +3.66(+8.13%) |
Apr 08, 2019 | 44.94 | 44.94 | 44.94 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 44.95 | 44.95 | 44.93 | 44.94 | 855 | +1.09(+2.49%) |
Apr 04, 2019 | 43.84 | 43.84 | 43.84 | 43.84 | 145 | +4.58(+11.67%) |
Apr 02, 2019 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 39.26 | 39.26 | 39.26 | 52 | +0.00(+0.00%) | |
Mar 29, 2019 | 39.26 | 39.26 | 39.26 | 8 | +0.00(+0.00%) | |
Mar 27, 2019 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 39.26 | 39.26 | 39.26 | 16 | +0.00(+0.00%) | |
Mar 19, 2019 | 39.26 | 39.26 | 39.26 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 39.26 | 39.26 | 39.26 | 4 | +0.00(+0.00%) | |
Mar 15, 2019 | 39.26 | 39.26 | 39.26 | 36 | +0.00(+0.00%) | |
Mar 14, 2019 | 39.26 | 39.26 | 39.26 | 1 | +0.00(+0.00%) | |
Mar 13, 2019 | 39.26 | 39.26 | 39.26 | 25 | +0.00(+0.00%) | |
Mar 12, 2019 | 39.26 | 39.26 | 39.26 | 39.26 | 152 | -0.93(-2.33%) |
Mar 11, 2019 | 40.20 | 40.20 | 40.20 | 5 | +0.00(+0.00%) | |
Mar 08, 2019 | 40.20 | 40.20 | 40.20 | 18 | +0.00(+0.00%) | |
Mar 07, 2019 | 38.33 | 40.20 | 38.33 | 40.20 | 244 | +1.68(+4.36%) |
Mar 04, 2019 | 38.52 | 38.52 | 38.52 | 0 | -0.37(-0.95%) | |
Feb 27, 2019 | 38.89 | 38.89 | 38.89 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 38.89 | 38.89 | 38.89 | 0 | +0.21(+0.53%) | |
Feb 19, 2019 | 38.68 | 38.68 | 38.68 | 0 | +1.94(+5.29%) | |
Feb 15, 2019 | 36.74 | 36.74 | 36.74 | 63 | +0.00(+0.00%) | |
Feb 14, 2019 | 36.74 | 36.74 | 36.74 | 87 | +0.00(+0.00%) | |
Feb 13, 2019 | 36.74 | 36.74 | 36.74 | 54 | +0.00(+0.00%) | |
Feb 11, 2019 | 36.74 | 36.74 | 36.74 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 36.74 | 36.74 | 36.74 | 36.74 | 534 | -1.38(-3.63%) |
Feb 07, 2019 | 38.12 | 38.12 | 38.12 | 91 | -0.00(-0.01%) | |
Feb 05, 2019 | 38.12 | 38.12 | 38.12 | 0 | +0.62(+1.65%) | |
Feb 04, 2019 | 37.50 | 37.50 | 37.50 | 24 | +0.00(+0.00%) | |
Feb 01, 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 106 | +2.87(+8.29%) |
Jan 31, 2019 | 34.63 | 34.63 | 34.63 | 88 | +0.00(+0.00%) | |
Jan 30, 2019 | 34.63 | 34.63 | 34.63 | 4 | +0.00(+0.00%) | |
Jan 28, 2019 | 34.63 | 34.63 | 34.63 | 0 | -1.54(-4.27%) | |
Jan 25, 2019 | 36.18 | 36.18 | 36.18 | 41 | +0.00(+0.00%) | |
Jan 23, 2019 | 36.18 | 36.18 | 36.18 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 36.18 | 36.18 | 36.18 | 11 | +0.00(+0.00%) | |
Jan 18, 2019 | 36.52 | 36.55 | 36.18 | 36.18 | 3,209 | +0.65(+1.84%) |
Jan 15, 2019 | 35.52 | 35.52 | 35.52 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 34.90 | 35.52 | 34.90 | 35.52 | 242 | -1.17(-3.18%) |
Jan 11, 2019 | 36.08 | 36.69 | 35.93 | 36.69 | 4,599 | +1.17(+3.29%) |
Jan 10, 2019 | 35.52 | 35.52 | 35.52 | 35.52 | 655 | -1.30(-3.53%) |
Jan 09, 2019 | 36.82 | 36.87 | 36.82 | 36.82 | 580 | +2.05(+5.89%) |
Jan 08, 2019 | 34.78 | 34.78 | 34.78 | 24 | +0.00(+0.00%) | |
Jan 07, 2019 | 34.78 | 34.78 | 34.78 | 88 | +0.00(+0.00%) | |
Jan 04, 2019 | 35.06 | 35.06 | 34.78 | 34.78 | 1,069 | +1.46(+4.38%) |
Jan 02, 2019 | 33.32 | 33.32 | 33.32 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 33.32 | 33.32 | 33.32 | 23 | +0.00(+0.00%) | |
Dec 28, 2018 | 33.63 | 33.64 | 32.96 | 33.32 | 3,637 | +0.71(+2.18%) |
Dec 27, 2018 | 32.03 | 32.61 | 31.94 | 32.61 | 2,354 | -1.53(-4.48%) |
Dec 26, 2018 | 34.13 | 34.13 | 34.13 | 34.13 | 601 | +0.95(+2.87%) |
Dec 24, 2018 | 33.41 | 33.41 | 33.18 | 217 | -0.23(-0.69%) | |
Dec 21, 2018 | 33.41 | 33.41 | 33.41 | 33.41 | 108 | -1.16(-3.35%) |
Dec 20, 2018 | 34.57 | 34.57 | 34.57 | 34.57 | 224 | +1.06(+3.15%) |
Dec 19, 2018 | 33.98 | 33.98 | 33.42 | 33.51 | 1,512 | +0.29(+0.86%) |
Dec 17, 2018 | 33.23 | 33.23 | 33.23 | 0 | -2.42(-6.78%) | |
Dec 14, 2018 | 35.64 | 35.64 | 35.64 | 12 | +0.00(+0.00%) | |
Dec 13, 2018 | 35.64 | 35.64 | 35.64 | 28 | +0.00(+0.00%) | |
Dec 12, 2018 | 35.64 | 35.64 | 35.64 | 35.64 | 111 | +0.73(+2.10%) |
Dec 11, 2018 | 34.91 | 34.91 | 34.91 | 77 | +0.00(+0.00%) | |
Dec 10, 2018 | 35.09 | 35.26 | 34.90 | 34.91 | 5,547 | -0.55(-1.54%) |
Dec 07, 2018 | 35.31 | 35.72 | 35.14 | 35.46 | 2,160 | +0.56(+1.59%) |
Dec 06, 2018 | 34.36 | 35.37 | 34.36 | 34.90 | 3,173 | +1.81(+5.48%) |
Dec 04, 2018 | 33.09 | 33.09 | 33.09 | 9 | +0.00(+0.00%) | |
Dec 03, 2018 | 33.09 | 33.09 | 33.09 | 326 | +0.00(+0.00%) | |
Nov 29, 2018 | 33.09 | 33.09 | 33.09 | 0 | -2.40(-6.76%) | |
Nov 28, 2018 | 35.49 | 35.49 | 35.49 | 35.49 | 342 | +2.35(+7.10%) |
Nov 27, 2018 | 33.25 | 33.25 | 33.13 | 33.13 | 216 | +0.21(+0.64%) |
Nov 23, 2018 | 32.92 | 32.92 | 32.92 | 0 | -1.13(-3.31%) | |
Nov 21, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 34.05 | 34.05 | 34.05 | 0 | -0.20(-0.59%) | |
Nov 16, 2018 | 34.25 | 34.25 | 34.25 | 34.25 | 648 | -2.78(-7.50%) |
Nov 15, 2018 | 37.03 | 37.03 | 37.03 | 1 | +0.00(+0.00%) | |
Nov 12, 2018 | 37.03 | 37.03 | 37.03 | 0 | -0.87(-2.30%) | |
Nov 09, 2018 | 37.90 | 37.90 | 37.90 | 37.90 | 108 | +1.15(+3.12%) |
Nov 08, 2018 | 36.75 | 36.75 | 36.75 | 90 | +0.00(+0.00%) | |
Nov 07, 2018 | 36.75 | 36.75 | 36.75 | 36.75 | 232 | +0.63(+1.76%) |
Nov 06, 2018 | 36.12 | 36.12 | 36.12 | 162 | +0.00(+0.00%) | |
Nov 05, 2018 | 36.12 | 36.12 | 36.12 | 36.12 | 331 | +1.62(+4.71%) |
Nov 02, 2018 | 34.49 | 34.49 | 34.49 | 135 | +0.00(+0.00%) | |
Oct 31, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.00(-0.00%) | |
Oct 30, 2018 | 34.39 | 34.50 | 34.39 | 34.50 | 335 | -1.42(-3.97%) |
Oct 29, 2018 | 35.92 | 35.92 | 35.92 | 35.92 | 168 | +1.91(+5.61%) |
Oct 26, 2018 | 33.97 | 34.01 | 31.97 | 34.01 | 3,024 | -0.59(-1.71%) |
Oct 25, 2018 | 34.60 | 34.60 | 34.61 | 39 | +0.00(+0.01%) | |
Oct 23, 2018 | 34.60 | 34.60 | 34.60 | 0 | -2.05(-5.59%) | |
Oct 19, 2018 | 36.65 | 36.65 | 36.65 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 36.65 | 36.65 | 36.65 | 15 | -0.00(-0.00%) | |
Oct 17, 2018 | 36.65 | 36.65 | 36.65 | 36.65 | 324 | +0.43(+1.18%) |
Oct 16, 2018 | 36.11 | 36.23 | 36.11 | 36.23 | 218 | +0.12(+0.33%) |
Oct 15, 2018 | 36.12 | 36.12 | 36.11 | 36.11 | 1,189 | -2.62(-6.77%) |
Oct 05, 2018 | 38.73 | 38.73 | 38.73 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 38.73 | 38.73 | 38.73 | 0 | -1.36(-3.39%) | |
Oct 01, 2018 | 40.64 | 40.64 | 40.03 | 40.09 | 1,621 | +0.06(+0.14%) |
Sep 28, 2018 | 40.27 | 40.27 | 39.84 | 40.03 | 972 | +0.29(+0.72%) |
Sep 26, 2018 | 39.74 | 39.74 | 39.74 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 39.74 | 39.74 | 39.74 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 39.74 | 39.74 | 39.74 | 88 | +0.00(+0.00%) | |
Sep 20, 2018 | 39.74 | 39.74 | 39.74 | 39.74 | 709 | +2.36(+6.31%) |
Sep 19, 2018 | 37.38 | 37.38 | 37.38 | 44 | +0.00(+0.00%) | |
Sep 18, 2018 | 37.38 | 37.38 | 37.38 | 12 | +0.00(+0.00%) | |
Sep 17, 2018 | 37.38 | 37.38 | 37.38 | 76 | +0.00(+0.00%) | |
Sep 14, 2018 | 37.38 | 37.38 | 37.38 | 28 | +0.00(+0.00%) | |
Sep 12, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 37.38 | 37.38 | 37.38 | 24 | +0.00(+0.00%) | |
Sep 06, 2018 | 37.38 | 37.38 | 37.38 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 37.38 | 37.38 | 37.38 | 37.38 | 116 | +0.14(+0.37%) |
Aug 31, 2018 | 37.24 | 37.24 | 37.24 | 0 | -0.72(-1.90%) | |
Aug 30, 2018 | 37.97 | 37.97 | 37.97 | 8 | +0.00(+0.00%) | |
Aug 29, 2018 | 37.97 | 37.97 | 37.97 | 66 | +0.00(+0.00%) | |
Aug 28, 2018 | 37.97 | 37.97 | 37.97 | 24 | +0.00(+0.00%) | |
Aug 27, 2018 | 37.97 | 37.97 | 37.97 | 28 | +0.00(+0.00%) | |
Aug 24, 2018 | 37.97 | 37.97 | 37.97 | 37.97 | 324 | +2.32(+6.52%) |
Aug 22, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 35.64 | 35.64 | 35.64 | 15 | +0.00(+0.00%) | |
Aug 20, 2018 | 35.64 | 35.64 | 35.64 | 35.64 | 387 | +0.99(+2.86%) |
Aug 17, 2018 | 34.65 | 34.65 | 34.65 | 34.65 | 216 | +1.56(+4.70%) |
Aug 16, 2018 | 33.10 | 33.10 | 33.10 | 72 | +0.00(+0.00%) | |
Aug 15, 2018 | 33.27 | 33.27 | 33.10 | 33.10 | 536 | -0.91(-2.67%) |
Aug 14, 2018 | 34.76 | 34.76 | 34.00 | 34.00 | 449 | -0.06(-0.19%) |
Aug 13, 2018 | 34.07 | 34.07 | 34.07 | 18 | +0.00(+0.00%) | |
Aug 09, 2018 | 34.07 | 34.07 | 34.07 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 34.07 | 34.07 | 34.07 | 34.07 | 595 | -1.34(-3.78%) |
Aug 07, 2018 | 35.41 | 35.41 | 35.41 | 35.41 | 410 | +0.00(+0.00%) |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 27 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 4 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 194 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 31.62 | 31.62 | 31.62 | 194 | -1.80(-5.37%) | |
Jul 24, 2018 | 33.33 | 33.42 | 33.10 | 33.42 | 2,015 | +2.73(+8.90%) |
Jul 23, 2018 | 31.00 | 31.00 | 30.69 | 30.69 | 1,988 | -2.93(-8.70%) |
Jul 13, 2018 | 33.62 | 33.62 | 33.62 | 1 | +0.99(+3.04%) | |
Jul 02, 2018 | 32.62 | 32.62 | 32.62 | 0 | -0.09(-0.26%) | |
Jun 29, 2018 | 32.71 | 32.71 | 32.71 | 32.71 | 209 | -1.55(-4.51%) |
Jun 28, 2018 | 33.33 | 34.25 | 33.33 | 34.25 | 1,854 | +2.68(+8.50%) |
Jun 26, 2018 | 31.57 | 31.57 | 31.57 | 204 | -1.99(-5.93%) | |
Jun 25, 2018 | 31.88 | 33.56 | 31.88 | 33.56 | 2,915 | -1.43(-4.10%) |
Jun 15, 2018 | 34.99 | 34.99 | 34.99 | 23 | -0.96(-2.68%) | |
Jun 13, 2018 | 35.96 | 35.96 | 35.96 | 70 | -0.01(-0.03%) | |
Jun 07, 2018 | 35.97 | 35.97 | 35.97 | 2 | +0.64(+1.81%) | |
Jun 05, 2018 | 35.33 | 35.33 | 35.33 | 6 | +0.41(+1.18%) | |
Jun 01, 2018 | 34.92 | 34.92 | 34.92 | 22 | +0.23(+0.66%) | |
May 31, 2018 | 34.69 | 34.69 | 34.69 | 34.69 | 1,661 | +0.28(+0.80%) |
May 30, 2018 | 34.25 | 34.41 | 34.04 | 34.41 | 1,390 | +1.38(+4.17%) |
May 29, 2018 | 33.03 | 33.03 | 33.03 | 33.03 | 137 | +0.00(+0.00%) |
May 25, 2018 | 33.03 | 33.03 | 33.03 | 0 | -1.35(-3.92%) | |
May 24, 2018 | 34.54 | 34.54 | 34.38 | 34.38 | 744 | +1.90(+5.85%) |
May 16, 2018 | 32.48 | 32.48 | 32.48 | 0 | +1.92(+6.28%) | |
May 14, 2018 | 30.56 | 30.56 | 30.56 | 148 | -0.65(-2.10%) | |
May 11, 2018 | 31.22 | 31.22 | 31.22 | 31.22 | 595 | +0.78(+2.56%) |
May 09, 2018 | 30.44 | 30.44 | 30.44 | 10 | -1.25(-3.94%) | |
May 04, 2018 | 31.69 | 31.69 | 31.69 | 21 | +1.40(+4.64%) | |
May 02, 2018 | 30.28 | 30.28 | 30.28 | 163 | +0.39(+1.32%) |