Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.33 | 57.33 | 57.33 | 25 | +0.00(+0.00%) | |
May 30, 2019 | 57.33 | 57.33 | 57.33 | 3 | +0.00(+0.00%) | |
May 29, 2019 | 57.33 | 57.33 | 57.33 | 105 | +0.00(+0.00%) | |
May 28, 2019 | 57.33 | 57.33 | 57.33 | 57.33 | 375 | +0.85(+1.50%) |
May 24, 2019 | 56.48 | 56.48 | 56.48 | 56.48 | 100 | -0.07(-0.12%) |
May 22, 2019 | 56.55 | 56.55 | 56.55 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 56.55 | 56.55 | 56.55 | 75 | +0.00(+0.00%) | |
May 20, 2019 | 56.55 | 56.55 | 56.55 | 80 | +0.00(+0.00%) | |
May 17, 2019 | 56.55 | 56.55 | 56.55 | 42 | +0.00(+0.00%) | |
May 16, 2019 | 57.15 | 57.15 | 56.55 | 56.55 | 281 | +1.66(+3.02%) |
May 15, 2019 | 54.89 | 54.89 | 54.89 | 54.89 | 149 | +0.16(+0.29%) |
May 14, 2019 | 54.73 | 54.73 | 54.73 | 19 | +0.00(+0.00%) | |
May 13, 2019 | 54.73 | 54.73 | 54.73 | 38 | +0.00(+0.00%) | |
May 10, 2019 | 54.73 | 54.73 | 54.73 | 54.73 | 100 | +1.88(+3.56%) |
May 09, 2019 | 52.85 | 52.85 | 52.85 | 115 | +0.00(+0.00%) | |
May 08, 2019 | 52.85 | 52.85 | 52.85 | 52.85 | 187 | +0.10(+0.19%) |
May 07, 2019 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | +0.45(+0.85%) |
May 03, 2019 | 52.30 | 52.30 | 52.30 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 52.30 | 52.30 | 52.30 | 11 | +0.00(+0.00%) | |
May 01, 2019 | 52.30 | 52.30 | 52.30 | 35 | +0.00(+0.00%) | |
Apr 30, 2019 | 52.30 | 52.30 | 52.30 | 46 | +0.00(+0.00%) | |
Apr 29, 2019 | 52.30 | 52.30 | 52.30 | 2 | +0.00(+0.00%) | |
Apr 26, 2019 | 52.30 | 52.30 | 52.30 | 20 | +0.00(+0.00%) | |
Apr 25, 2019 | 52.30 | 52.30 | 52.30 | 11 | +0.00(+0.00%) | |
Apr 23, 2019 | 52.30 | 52.30 | 52.30 | 0 | +1.45(+2.84%) | |
Apr 22, 2019 | 50.86 | 50.86 | 50.86 | 18 | +0.00(+0.00%) | |
Apr 18, 2019 | 50.86 | 50.86 | 50.86 | 11 | +0.00(+0.00%) | |
Apr 17, 2019 | 50.86 | 50.86 | 50.86 | 51 | +0.00(+0.00%) | |
Apr 16, 2019 | 50.20 | 50.86 | 50.20 | 50.86 | 252 | +2.36(+4.87%) |
Apr 15, 2019 | 48.89 | 48.89 | 48.50 | 48.50 | 1,580 | +5.68(+13.26%) |
Apr 12, 2019 | 42.82 | 42.82 | 42.82 | 60 | +0.00(+0.00%) | |
Apr 11, 2019 | 42.82 | 42.82 | 42.82 | 42.82 | 548 | +0.73(+1.73%) |
Apr 10, 2019 | 42.09 | 42.09 | 42.09 | 129 | +0.00(+0.00%) | |
Apr 09, 2019 | 42.09 | 42.09 | 42.09 | 72 | +0.00(+0.00%) | |
Apr 08, 2019 | 42.09 | 42.09 | 42.09 | 42.09 | 106 | +0.84(+2.04%) |
Apr 05, 2019 | 41.25 | 41.25 | 41.25 | 41.25 | 200 | +1.30(+3.25%) |
Apr 04, 2019 | 39.95 | 39.95 | 39.95 | 20 | +0.00(+0.00%) | |
Apr 03, 2019 | 39.95 | 39.95 | 39.95 | 11 | +0.00(+0.00%) | |
Apr 02, 2019 | 39.95 | 39.95 | 39.95 | 23 | +0.00(+0.00%) | |
Apr 01, 2019 | 39.95 | 39.95 | 39.95 | 40 | +0.00(+0.00%) | |
Mar 29, 2019 | 39.95 | 39.95 | 39.95 | 95 | +0.00(+0.00%) | |
Mar 28, 2019 | 39.95 | 39.95 | 39.95 | 39.95 | 102 | +0.69(+1.77%) |
Mar 27, 2019 | 39.21 | 39.26 | 39.21 | 39.26 | 205 | +0.22(+0.55%) |
Mar 25, 2019 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 39.04 | 39.04 | 39.04 | 1 | +0.00(+0.00%) | |
Mar 21, 2019 | 38.95 | 39.05 | 38.95 | 39.04 | 400 | -0.71(-1.79%) |
Mar 20, 2019 | 40.03 | 40.03 | 39.75 | 39.75 | 300 | -0.15(-0.38%) |
Mar 18, 2019 | 40.13 | 40.13 | 39.90 | 39.90 | 630 | +0.35(+0.88%) |
Mar 15, 2019 | 39.55 | 39.55 | 39.55 | 39.55 | 100 | +1.71(+4.52%) |
Mar 14, 2019 | 37.84 | 37.84 | 37.84 | 96 | +0.00(+0.00%) | |
Mar 13, 2019 | 37.84 | 37.84 | 37.84 | 37.84 | 130 | -1.84(-4.64%) |
Mar 12, 2019 | 39.68 | 39.68 | 39.68 | 13 | +0.00(+0.00%) | |
Mar 11, 2019 | 39.68 | 39.68 | 39.68 | 55 | +0.00(+0.00%) | |
Mar 08, 2019 | 39.85 | 39.85 | 39.68 | 39.68 | 700 | -1.79(-4.32%) |
Mar 07, 2019 | 41.47 | 41.47 | 41.47 | 41 | +0.00(+0.00%) | |
Mar 06, 2019 | 41.47 | 41.47 | 41.47 | 48 | +0.00(+0.00%) | |
Mar 04, 2019 | 41.47 | 41.47 | 41.47 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 41.47 | 41.47 | 41.47 | 36 | +0.00(+0.00%) | |
Feb 28, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 510 | +0.62(+1.52%) |
Feb 26, 2019 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 40.85 | 40.85 | 40.85 | 88 | +0.00(+0.00%) | |
Feb 22, 2019 | 40.85 | 40.85 | 40.85 | 59 | +0.00(+0.00%) | |
Feb 21, 2019 | 40.85 | 40.85 | 40.85 | 18 | +0.00(+0.00%) | |
Feb 20, 2019 | 41.25 | 41.25 | 40.85 | 40.85 | 663 | -0.54(-1.30%) |
Feb 19, 2019 | 40.62 | 41.39 | 40.62 | 41.39 | 3,409 | +2.28(+5.83%) |
Feb 15, 2019 | 39.11 | 39.11 | 39.11 | 10 | +0.00(+0.00%) | |
Feb 14, 2019 | 39.11 | 39.11 | 39.11 | 20 | +0.00(+0.00%) | |
Feb 13, 2019 | 39.11 | 39.11 | 39.11 | 5 | +0.00(+0.00%) | |
Feb 12, 2019 | 39.11 | 39.11 | 39.11 | 50 | +0.00(+0.00%) | |
Feb 11, 2019 | 39.11 | 39.11 | 39.11 | 54 | +0.00(+0.00%) | |
Feb 08, 2019 | 39.11 | 39.11 | 39.11 | 7 | +0.00(+0.00%) | |
Feb 07, 2019 | 39.11 | 39.11 | 39.11 | 35 | +0.00(+0.00%) | |
Feb 06, 2019 | 39.11 | 39.11 | 39.11 | 39.11 | 130 | -0.26(-0.65%) |
Feb 05, 2019 | 39.37 | 39.37 | 39.37 | 6 | +0.00(+0.00%) | |
Feb 04, 2019 | 39.37 | 39.37 | 39.37 | 2 | +0.00(+0.00%) | |
Feb 01, 2019 | 39.37 | 39.37 | 39.37 | 10 | +0.00(+0.00%) | |
Jan 31, 2019 | 39.46 | 39.46 | 39.37 | 39.37 | 256 | +0.62(+1.59%) |
Jan 30, 2019 | 38.75 | 38.75 | 38.75 | 25 | +0.00(+0.00%) | |
Jan 29, 2019 | 38.75 | 38.75 | 38.75 | 5 | +0.00(+0.00%) | |
Jan 28, 2019 | 38.75 | 38.75 | 38.75 | 3 | +0.00(+0.00%) | |
Jan 25, 2019 | 38.75 | 38.75 | 38.75 | 38.75 | 100 | -1.25(-3.12%) |
Jan 22, 2019 | 40.00 | 40.00 | 40.00 | 0 | -0.45(-1.11%) | |
Jan 17, 2019 | 40.45 | 40.45 | 40.45 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 40.45 | 40.45 | 40.45 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 40.45 | 40.45 | 40.45 | 40.45 | 480 | +0.65(+1.62%) |
Jan 10, 2019 | 39.80 | 39.80 | 39.80 | 0 | -1.02(-2.50%) | |
Jan 09, 2019 | 40.82 | 40.82 | 40.82 | 35 | +0.00(+0.00%) | |
Jan 08, 2019 | 41.00 | 41.00 | 40.82 | 40.82 | 1,169 | +4.66(+12.90%) |
Jan 07, 2019 | 36.16 | 36.16 | 36.16 | 10 | +0.00(+0.00%) | |
Dec 31, 2018 | 36.16 | 36.16 | 36.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 36.16 | 36.16 | 36.16 | 40 | +0.00(+0.00%) | |
Dec 24, 2018 | 36.16 | 36.16 | 36.16 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 36.16 | 36.16 | 36.16 | 11 | +0.00(+0.00%) | |
Dec 20, 2018 | 36.39 | 36.39 | 36.16 | 36.16 | 430 | -0.19(-0.52%) |
Dec 19, 2018 | 36.35 | 36.35 | 36.35 | 73 | +0.00(+0.00%) | |
Dec 18, 2018 | 36.35 | 36.35 | 36.35 | 36.35 | 153 | -0.10(-0.27%) |
Dec 17, 2018 | 36.60 | 36.60 | 36.45 | 36.45 | 302 | -1.65(-4.33%) |
Dec 14, 2018 | 38.10 | 38.10 | 38.10 | 38.10 | 300 | -0.25(-0.65%) |
Dec 11, 2018 | 38.35 | 38.35 | 38.35 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 38.35 | 38.35 | 38.35 | 90 | +0.00(+0.00%) | |
Dec 06, 2018 | 38.35 | 38.35 | 38.35 | 0 | -1.71(-4.27%) | |
Dec 04, 2018 | 40.50 | 40.50 | 40.05 | 40.06 | 3,500 | +2.39(+6.34%) |
Nov 29, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 37.67 | 37.67 | 37.67 | 37.67 | 135 | +1.12(+3.06%) |
Nov 27, 2018 | 36.75 | 36.75 | 36.55 | 36.55 | 3,052 | -0.75(-2.01%) |
Nov 26, 2018 | 37.30 | 37.30 | 37.30 | 37.30 | 140 | +1.65(+4.63%) |
Nov 21, 2018 | 35.65 | 35.65 | 35.65 | 0 | -2.60(-6.80%) | |
Nov 20, 2018 | 38.25 | 38.25 | 38.25 | 5 | +0.00(+0.00%) | |
Nov 19, 2018 | 38.25 | 38.25 | 38.25 | 70 | +0.00(+0.00%) | |
Nov 16, 2018 | 38.25 | 38.25 | 38.25 | 38.25 | 300 | -3.50(-8.38%) |
Nov 15, 2018 | 41.75 | 41.75 | 41.75 | 28 | +0.00(+0.00%) | |
Nov 12, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 41.75 | 41.75 | 41.75 | 138 | +0.00(+0.00%) | |
Nov 06, 2018 | 42.00 | 42.00 | 41.75 | 41.75 | 633 | +0.75(+1.83%) |
Nov 05, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 500 | +1.42(+3.59%) |
Oct 31, 2018 | 39.58 | 39.58 | 39.58 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 39.58 | 39.58 | 39.58 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 39.58 | 39.58 | 39.58 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 39.58 | 39.58 | 39.58 | 0 | -1.05(-2.58%) | |
Oct 18, 2018 | 41.72 | 41.72 | 40.63 | 40.63 | 2,210 | -1.69(-3.99%) |
Oct 15, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 42.55 | 42.55 | 42.32 | 42.32 | 200 | -3.30(-7.23%) |
Oct 11, 2018 | 45.62 | 45.62 | 45.62 | 50 | +0.00(+0.00%) | |
Oct 10, 2018 | 45.62 | 45.62 | 45.62 | 45.62 | 245 | -0.88(-1.89%) |
Oct 09, 2018 | 46.50 | 46.50 | 46.50 | 46.50 | 575 | -2.25(-4.62%) |
Oct 08, 2018 | 48.75 | 48.75 | 48.75 | 50 | +0.00(+0.00%) | |
Oct 05, 2018 | 48.75 | 48.75 | 48.75 | 48.75 | 400 | -0.40(-0.81%) |
Oct 04, 2018 | 49.75 | 49.75 | 49.15 | 49.15 | 522 | -4.10(-7.70%) |
Oct 03, 2018 | 53.25 | 53.25 | 53.25 | 26 | +0.00(+0.00%) | |
Oct 02, 2018 | 53.25 | 53.25 | 53.25 | 41 | +0.00(+0.00%) | |
Oct 01, 2018 | 53.25 | 53.25 | 53.25 | 22 | +0.00(+0.00%) | |
Sep 27, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 53.25 | 53.25 | 53.25 | 26 | +0.00(+0.00%) | |
Sep 25, 2018 | 53.25 | 53.25 | 53.25 | 53.25 | 186 | +0.25(+0.47%) |
Sep 24, 2018 | 52.49 | 53.00 | 52.49 | 53.00 | 856 | +2.50(+4.95%) |
Sep 21, 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 100 | +2.14(+4.43%) |
Sep 20, 2018 | 48.36 | 48.36 | 48.36 | 20 | +0.00(+0.00%) | |
Sep 19, 2018 | 48.36 | 48.36 | 48.36 | 12 | +0.00(+0.00%) | |
Sep 18, 2018 | 48.36 | 48.36 | 48.36 | 48.36 | 207 | +0.06(+0.13%) |
Sep 17, 2018 | 48.40 | 48.40 | 48.30 | 48.30 | 413 | +1.25(+2.65%) |
Sep 13, 2018 | 47.05 | 47.05 | 47.05 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 47.05 | 47.05 | 47.05 | 22 | +0.00(+0.00%) | |
Sep 11, 2018 | 47.05 | 47.05 | 47.05 | 47.05 | 179 | +0.28(+0.60%) |
Sep 10, 2018 | 46.77 | 46.77 | 46.77 | 46.77 | 201 | +2.15(+4.82%) |
Sep 07, 2018 | 44.62 | 44.62 | 44.62 | 5 | +0.00(+0.00%) | |
Sep 06, 2018 | 44.73 | 44.73 | 44.62 | 44.62 | 1,017 | -1.42(-3.09%) |
Sep 05, 2018 | 46.04 | 46.04 | 46.04 | 134 | +0.00(+0.00%) | |
Sep 04, 2018 | 46.04 | 46.04 | 46.04 | 46.04 | 309 | -0.61(-1.30%) |
Aug 31, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.13(-0.28%) | |
Aug 30, 2018 | 46.78 | 46.78 | 46.78 | 46.78 | 2,005 | -0.06(-0.12%) |
Aug 29, 2018 | 46.91 | 46.91 | 46.84 | 46.84 | 844 | +0.49(+1.06%) |
Aug 28, 2018 | 46.60 | 46.60 | 46.35 | 46.35 | 418 | +1.08(+2.39%) |
Aug 27, 2018 | 45.27 | 45.27 | 45.27 | 45.27 | 389 | +0.29(+0.64%) |
Aug 24, 2018 | 44.98 | 44.98 | 44.98 | 44.98 | 400 | +4.70(+11.67%) |
Aug 21, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 40.28 | 40.28 | 40.28 | 10 | +0.00(+0.00%) | |
Aug 16, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 40.28 | 40.28 | 40.28 | 35 | +0.00(+0.00%) | |
Aug 14, 2018 | 40.28 | 40.28 | 40.28 | 47 | +0.00(+0.00%) | |
Aug 10, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 40.28 | 40.28 | 40.28 | 2 | +0.00(+0.00%) | |
Aug 08, 2018 | 40.28 | 40.28 | 40.28 | 20 | +0.00(+0.00%) | |
Aug 07, 2018 | 40.28 | 40.28 | 40.28 | 40.28 | 110 | +0.41(+1.04%) |
Aug 06, 2018 | 39.70 | 39.97 | 39.70 | 39.87 | 4,470 | +0.12(+0.29%) |
Aug 03, 2018 | 39.70 | 39.75 | 39.68 | 39.75 | 800 | +0.22(+0.56%) |
Aug 02, 2018 | 40.00 | 40.00 | 39.53 | 39.53 | 676 | +0.66(+1.70%) |
Aug 01, 2018 | 38.87 | 38.87 | 38.87 | 38.87 | 165 | +0.00(+0.00%) |
Jul 31, 2018 | 147 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 23 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 36 | +0.00(+0.00%) | ||||
Jul 11, 2018 | 40.55 | 40.55 | 40.55 | 36 | +0.90(+2.27%) | |
Jun 29, 2018 | 39.65 | 39.65 | 39.65 | 0 | -0.15(-0.38%) | |
Jun 27, 2018 | 39.80 | 39.80 | 39.80 | 0 | +1.07(+2.75%) | |
Jun 19, 2018 | 38.73 | 38.73 | 38.73 | 0 | -0.32(-0.81%) | |
Jun 18, 2018 | 39.05 | 39.05 | 39.05 | 39.05 | 128 | +1.33(+3.53%) |
Jun 08, 2018 | 37.72 | 37.72 | 37.72 | 10 | -3.28(-8.00%) | |
Jun 06, 2018 | 41.00 | 41.00 | 41.00 | 11 | +0.75(+1.86%) |