Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2019 | 52.65 | 52.65 | 52.65 | 0 | -1.20(-2.23%) | |
May 24, 2019 | 53.85 | 53.85 | 53.85 | 0 | -0.75(-1.38%) | |
May 17, 2019 | 54.60 | 54.60 | 54.60 | 0 | -0.20(-0.36%) | |
May 16, 2019 | 54.80 | 54.80 | 54.80 | 54.80 | 839 | +0.65(+1.20%) |
May 15, 2019 | 54.25 | 54.25 | 54.15 | 198 | -0.10(-0.18%) | |
May 14, 2019 | 54.25 | 54.25 | 54.25 | 54.25 | 100 | -1.70(-3.04%) |
May 01, 2019 | 55.95 | 55.95 | 55.95 | 0 | +0.70(+1.27%) | |
Apr 23, 2019 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 55.25 | 55.25 | 55.25 | 55.25 | 205 | -0.16(-0.29%) |
Apr 15, 2019 | 55.41 | 55.41 | 55.41 | 55.41 | 205 | +0.74(+1.36%) |
Apr 11, 2019 | 54.67 | 54.67 | 54.67 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 54.67 | 54.67 | 54.67 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 54.67 | 54.67 | 54.67 | 54.67 | 3,286 | +0.13(+0.24%) |
Apr 04, 2019 | 54.54 | 54.54 | 54.54 | 0 | +0.51(+0.94%) | |
Mar 29, 2019 | 54.03 | 54.03 | 54.03 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 54.03 | 54.03 | 54.03 | 0 | -0.02(-0.04%) | |
Mar 21, 2019 | 54.05 | 54.05 | 54.05 | 0 | +0.95(+1.79%) | |
Mar 20, 2019 | 53.10 | 53.10 | 53.10 | 53.10 | 4,657 | -1.05(-1.94%) |
Mar 19, 2019 | 54.00 | 54.15 | 54.00 | 54.15 | 6,071 | +0.41(+0.76%) |
Mar 18, 2019 | 52.97 | 52.97 | 53.74 | 1,328 | +0.77(+1.46%) | |
Feb 28, 2019 | 52.97 | 52.97 | 52.97 | 0 | +0.87(+1.67%) | |
Feb 19, 2019 | 52.10 | 52.10 | 52.10 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 52.10 | 52.10 | 52.10 | 0 | +0.27(+0.51%) | |
Feb 07, 2019 | 51.83 | 51.83 | 51.83 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 51.80 | 51.83 | 51.80 | 51.83 | 7,590 | +2.08(+4.19%) |
Jan 28, 2019 | 49.75 | 49.75 | 49.75 | 0 | -0.10(-0.20%) | |
Jan 17, 2019 | 49.85 | 49.85 | 49.85 | 0 | +1.85(+3.85%) | |
Jan 15, 2019 | 48.00 | 48.00 | 48.00 | 0 | -0.77(-1.58%) | |
Jan 14, 2019 | 48.77 | 48.77 | 48.77 | 48.77 | 155 | +0.36(+0.74%) |
Jan 08, 2019 | 48.41 | 48.41 | 48.41 | 0 | +0.00(+0.00%) | |
Jan 07, 2019 | 48.41 | 48.41 | 48.41 | 48.41 | 1,551 | +1.21(+2.57%) |
Dec 28, 2018 | 47.20 | 47.20 | 47.20 | 0 | -3.25(-6.44%) | |
Dec 26, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 50.45 | 50.45 | 50.45 | 0 | -1.55(-2.98%) | |
Dec 04, 2018 | 52.00 | 52.00 | 52.00 | 0 | +1.28(+2.52%) | |
Nov 26, 2018 | 50.72 | 50.72 | 50.72 | 0 | -1.13(-2.17%) | |
Nov 16, 2018 | 51.85 | 51.85 | 51.85 | 0 | +0.48(+0.93%) | |
Nov 12, 2018 | 51.37 | 51.37 | 51.37 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 51.37 | 51.37 | 51.37 | 0 | -1.29(-2.45%) | |
Oct 22, 2018 | 52.66 | 52.66 | 52.66 | 52.66 | 2,991 | -0.04(-0.08%) |
Oct 19, 2018 | 52.70 | 52.70 | 52.70 | 52.70 | 300 | -0.32(-0.60%) |
Oct 17, 2018 | 53.02 | 53.02 | 53.02 | 0 | +0.12(+0.23%) | |
Oct 16, 2018 | 52.90 | 52.90 | 52.90 | 52.90 | 1,763 | -0.10(-0.19%) |
Oct 15, 2018 | 53.00 | 53.00 | 53.00 | 8 | +0.00(+0.00%) | |
Oct 11, 2018 | 53.00 | 53.00 | 53.00 | 0 | -2.55(-4.59%) | |
Oct 03, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 55.55 | 55.55 | 55.55 | 55.55 | 1,615 | +0.30(+0.54%) |
Sep 28, 2018 | 55.25 | 55.25 | 55.25 | 0 | -0.50(-0.90%) | |
Sep 25, 2018 | 55.75 | 55.75 | 55.75 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 55.65 | 55.75 | 55.65 | 55.75 | 3,058 | -0.20(-0.36%) |
Sep 21, 2018 | 55.95 | 55.95 | 55.95 | 55.95 | 400 | +0.85(+1.54%) |
Sep 20, 2018 | 55.10 | 55.10 | 55.10 | 460 | +0.00(+0.00%) | |
Sep 14, 2018 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 55.10 | 55.10 | 55.10 | 0 | -0.27(-0.49%) | |
Aug 29, 2018 | 55.37 | 55.37 | 55.37 | 0 | +1.02(+1.88%) | |
Aug 23, 2018 | 54.35 | 54.35 | 54.35 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 54.41 | 54.41 | 54.35 | 54.35 | 27,137 | +0.00(+0.00%) |
Aug 13, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 09, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 20, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 09, 2018 | 52.80 | 52.80 | 52.80 | 0 | +0.65(+1.25%) |