Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.31 | 34.31 | 34.31 | 0 | -0.66(-1.90%) | |
Apr 24, 2019 | 34.97 | 34.97 | 34.97 | 0 | +0.00(+0.00%) | |
Apr 18, 2019 | 34.97 | 34.97 | 34.97 | 0 | +0.61(+1.78%) | |
Apr 17, 2019 | 34.38 | 34.38 | 34.36 | 34.36 | 310 | -0.47(-1.35%) |
Apr 15, 2019 | 34.83 | 34.83 | 34.83 | 0 | -0.18(-0.51%) | |
Apr 09, 2019 | 35.01 | 35.01 | 35.01 | 0 | +0.17(+0.49%) | |
Apr 08, 2019 | 34.84 | 34.84 | 34.84 | 3 | +0.00(+0.00%) | |
Apr 04, 2019 | 34.84 | 34.84 | 34.84 | 0 | +1.16(+3.44%) | |
Apr 02, 2019 | 33.68 | 33.68 | 33.68 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 33.68 | 33.68 | 33.68 | 0 | +0.17(+0.51%) | |
Mar 22, 2019 | 33.51 | 33.51 | 33.51 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 33.51 | 33.51 | 33.51 | 0 | +0.28(+0.84%) | |
Mar 19, 2019 | 33.23 | 33.23 | 33.23 | 33.23 | 4,700 | -0.59(-1.74%) |
Mar 14, 2019 | 33.82 | 33.82 | 33.82 | 0 | -0.00(-0.01%) | |
Mar 07, 2019 | 33.82 | 33.82 | 33.82 | 0 | +0.16(+0.48%) | |
Mar 05, 2019 | 33.66 | 33.66 | 33.66 | 0 | +0.11(+0.33%) | |
Mar 04, 2019 | 33.34 | 33.55 | 33.32 | 33.55 | 300 | -0.72(-2.11%) |
Mar 01, 2019 | 34.27 | 34.27 | 34.27 | 34.27 | 100 | +0.89(+2.68%) |
Feb 28, 2019 | 32.86 | 33.38 | 32.86 | 33.38 | 607 | +1.34(+4.18%) |
Feb 22, 2019 | 32.04 | 32.04 | 32.04 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 32.04 | 32.04 | 32.04 | 32.04 | 100 | +0.74(+2.36%) |
Feb 14, 2019 | 31.30 | 31.30 | 31.30 | 0 | -0.05(-0.16%) | |
Feb 13, 2019 | 31.35 | 31.35 | 31.35 | 31.35 | 100 | -0.05(-0.15%) |
Feb 11, 2019 | 31.40 | 31.40 | 31.40 | 0 | -0.43(-1.36%) | |
Feb 08, 2019 | 31.54 | 31.83 | 31.54 | 31.83 | 200 | -0.63(-1.94%) |
Feb 07, 2019 | 32.46 | 32.46 | 32.46 | 3 | +0.00(+0.00%) | |
Feb 05, 2019 | 32.46 | 32.46 | 32.46 | 0 | +1.03(+3.28%) | |
Feb 01, 2019 | 31.43 | 31.43 | 31.43 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 31.43 | 31.43 | 31.43 | 0 | -0.23(-0.73%) | |
Jan 29, 2019 | 31.65 | 31.66 | 31.65 | 31.66 | 200 | +1.37(+4.52%) |
Jan 23, 2019 | 30.29 | 30.29 | 30.29 | 0 | +0.69(+2.33%) | |
Jan 17, 2019 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 29.60 | 29.60 | 29.60 | 0 | -0.07(-0.24%) | |
Jan 10, 2019 | 29.67 | 29.67 | 29.67 | 0 | +0.38(+1.30%) | |
Jan 09, 2019 | 29.29 | 29.29 | 29.29 | 29.29 | 100 | +0.64(+2.23%) |
Jan 07, 2019 | 28.65 | 28.65 | 28.65 | 0 | -0.29(-1.00%) | |
Jan 03, 2019 | 28.94 | 28.94 | 28.94 | 0 | +0.63(+2.23%) | |
Jan 02, 2019 | 28.31 | 28.31 | 28.31 | 1 | +0.00(+0.00%) | |
Dec 31, 2018 | 28.31 | 28.31 | 28.31 | 37 | +0.00(+0.00%) | |
Dec 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | -0.63(-2.17%) | |
Dec 19, 2018 | 28.94 | 28.94 | 28.94 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 28.94 | 28.94 | 28.94 | 28.94 | 400 | -0.81(-2.73%) |
Dec 17, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | -1.04(-3.38%) |
Dec 07, 2018 | 30.62 | 30.62 | 30.79 | 316 | +0.00(+0.00%) | |
Dec 06, 2018 | 30.79 | 30.79 | 30.79 | 0 | -0.65(-2.06%) | |
Dec 04, 2018 | 31.28 | 31.44 | 31.28 | 31.44 | 200 | +0.57(+1.85%) |
Dec 03, 2018 | 31.00 | 31.00 | 30.87 | 30.87 | 600 | +0.28(+0.93%) |
Nov 30, 2018 | 30.18 | 30.18 | 30.59 | 20,741 | +0.41(+1.35%) | |
Nov 28, 2018 | 30.18 | 30.18 | 30.18 | 0 | -0.18(-0.58%) | |
Nov 27, 2018 | 30.36 | 30.36 | 30.36 | 7 | +0.00(+0.00%) | |
Nov 13, 2018 | 30.36 | 30.36 | 30.36 | 0 | +1.12(+3.85%) | |
Nov 12, 2018 | 29.23 | 29.23 | 29.23 | 2 | +0.00(+0.00%) | |
Nov 09, 2018 | 29.23 | 29.23 | 29.23 | 19 | +0.00(+0.00%) | |
Nov 05, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.06(+0.19%) | |
Oct 31, 2018 | 29.17 | 29.17 | 29.17 | 0 | +0.75(+2.65%) | |
Oct 24, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.29(+1.03%) | |
Oct 22, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.20(+0.72%) | |
Oct 19, 2018 | 27.93 | 27.93 | 27.93 | 27.93 | 100 | +0.79(+2.91%) |
Oct 17, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.23(-0.83%) | |
Oct 16, 2018 | 27.01 | 27.01 | 27.37 | 439 | +0.36(+1.33%) | |
Oct 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | -0.82(-2.95%) | |
Oct 10, 2018 | 27.83 | 27.83 | 27.83 | 0 | -0.18(-0.64%) | |
Oct 09, 2018 | 28.01 | 28.01 | 28.01 | 28.01 | 505 | -0.13(-0.46%) |
Oct 08, 2018 | 28.14 | 28.14 | 28.14 | 10 | +0.00(+0.00%) | |
Oct 05, 2018 | 27.86 | 28.14 | 27.75 | 28.14 | 900 | -0.86(-2.97%) |
Oct 02, 2018 | 29.00 | 29.00 | 29.00 | 0 | -0.25(-0.85%) | |
Oct 01, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | +0.01(+0.04%) |
Sep 28, 2018 | 28.26 | 28.26 | 29.24 | 176 | +0.98(+3.47%) | |
Sep 27, 2018 | 28.33 | 28.54 | 28.26 | 28.26 | 1,689 | -0.26(-0.91%) |
Sep 26, 2018 | 28.53 | 28.53 | 28.52 | 28.52 | 200 | -0.65(-2.23%) |
Sep 20, 2018 | 29.17 | 29.17 | 29.17 | 0 | -0.27(-0.91%) | |
Sep 19, 2018 | 29.53 | 29.53 | 29.44 | 29.44 | 500 | +0.08(+0.27%) |
Sep 18, 2018 | 29.45 | 29.45 | 29.36 | 29.36 | 200 | +0.36(+1.24%) |
Sep 12, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.61(+2.15%) | |
Sep 11, 2018 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.46(-1.59%) |
Sep 06, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 120 | -1.23(-4.08%) |
Aug 31, 2018 | 30.08 | 30.08 | 30.08 | 0 | -0.38(-1.26%) | |
Aug 27, 2018 | 30.46 | 30.46 | 30.46 | 0 | -0.00(-0.00%) | |
Aug 24, 2018 | 30.46 | 30.46 | 30.46 | 30.46 | 200 | +0.82(+2.76%) |
Aug 21, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 29.64 | 29.64 | 29.64 | 10 | +0.00(+0.00%) | |
Aug 13, 2018 | 29.64 | 29.64 | 29.64 | 0 | -0.09(-0.32%) | |
Aug 10, 2018 | 29.74 | 29.74 | 29.74 | 29.74 | 100 | -0.47(-1.54%) |
Aug 06, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 75 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 31.28 | 31.28 | 31.28 | 30 | +1.01(+3.34%) | |
Jun 25, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.07(+0.22%) | |
Jun 13, 2018 | 30.20 | 30.20 | 30.20 | 11,266 | -0.11(-0.35%) | |
May 22, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.50(+1.67%) | |
May 18, 2018 | 29.81 | 29.81 | 29.81 | 0 | +0.16(+0.55%) | |
May 16, 2018 | 29.65 | 29.65 | 29.65 | 0 | -0.21(-0.70%) | |
May 15, 2018 | 29.86 | 29.86 | 29.86 | 29.86 | 177 | -0.41(-1.34%) |
May 14, 2018 | 30.27 | 30.27 | 30.27 | 30.27 | 250 | -0.36(-1.19%) |
May 10, 2018 | 30.63 | 30.63 | 30.63 | 0 | -0.45(-1.44%) | |
May 04, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.67(+2.20%) |