Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.93 | 19.93 | 19.93 | 300,000 | +0.00(+0.00%) | |
Jun 27, 2019 | 19.98 | 19.98 | 19.93 | 19.93 | 54,492 | +0.09(+0.48%) |
Jun 26, 2019 | 19.96 | 19.96 | 19.84 | 100,000 | -0.13(-0.64%) | |
Jun 25, 2019 | 20.00 | 20.00 | 19.96 | 19,721 | -0.04(-0.18%) | |
Jun 24, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 200,015 | +0.16(+0.80%) |
Jun 21, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 5,200 | +0.54(+2.80%) |
Jun 20, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 861 | +0.18(+0.94%) |
Jun 18, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 2,200 | -0.22(-1.16%) |
Jun 13, 2019 | 19.34 | 19.34 | 19.34 | 0 | -0.24(-1.21%) | |
Jun 11, 2019 | 19.58 | 19.58 | 19.58 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 3,626 | +0.53(+2.78%) |
Jun 07, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 900 | +0.20(+1.07%) |
Jun 06, 2019 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 18.85 | 18.85 | 18.85 | 0 | +0.48(+2.63%) | |
Jun 03, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 84,716 | -0.03(-0.17%) |
May 31, 2019 | 18.11 | 18.40 | 18.07 | 18.40 | 15,100 | +0.02(+0.11%) |
May 30, 2019 | 18.43 | 18.43 | 18.38 | 18.38 | 590,000 | +0.18(+0.98%) |
May 29, 2019 | 18.20 | 18.20 | 18.20 | 18.20 | 152,963 | -0.75(-3.96%) |
May 23, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 135,000 | +0.01(+0.05%) |
May 21, 2019 | 18.94 | 18.94 | 18.94 | 0 | +0.20(+1.06%) | |
May 20, 2019 | 18.74 | 18.74 | 18.74 | 0 | -0.58(-3.00%) | |
May 17, 2019 | 19.32 | 19.32 | 19.32 | 0 | +0.50(+2.68%) | |
May 15, 2019 | 18.82 | 18.82 | 18.82 | 0 | +0.17(+0.92%) | |
May 14, 2019 | 18.65 | 18.65 | 18.65 | 24,502 | -0.47(-2.48%) | |
May 13, 2019 | 19.12 | 19.12 | 19.12 | 1,452 | +0.09(+0.50%) | |
May 09, 2019 | 19.03 | 19.03 | 19.03 | 0 | -0.22(-1.16%) | |
May 08, 2019 | 19.25 | 19.25 | 19.25 | 270,000 | +0.00(+0.00%) | |
May 07, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1,100 | -1.35(-6.55%) |
May 06, 2019 | 20.60 | 20.60 | 20.60 | 32 | +0.00(+0.00%) | |
May 02, 2019 | 20.60 | 20.60 | 20.60 | 0 | -0.14(-0.68%) | |
Apr 30, 2019 | 20.74 | 20.74 | 20.74 | 0 | +0.28(+1.38%) | |
Apr 29, 2019 | 20.46 | 20.46 | 20.46 | 150,000 | +0.00(+0.00%) | |
Apr 25, 2019 | 20.46 | 20.46 | 20.46 | 0 | -0.14(-0.69%) | |
Apr 24, 2019 | 20.60 | 20.60 | 20.60 | 46,530 | +0.00(+0.00%) | |
Apr 23, 2019 | 20.60 | 20.60 | 20.60 | 70 | +0.00(+0.00%) | |
Apr 22, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 525 | -0.35(-1.67%) |
Apr 18, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 230,000 | +0.15(+0.72%) |
Apr 17, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 250 | +1.01(+5.08%) |
Apr 16, 2019 | 19.79 | 19.79 | 19.79 | 0 | +0.33(+1.71%) | |
Apr 15, 2019 | 19.46 | 19.46 | 19.46 | 911 | +0.00(+0.00%) | |
Apr 11, 2019 | 19.46 | 19.46 | 19.46 | 0 | +0.01(+0.06%) | |
Apr 10, 2019 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 19.45 | 19.45 | 19.45 | 0 | -0.23(-1.16%) | |
Apr 05, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 4,500 | +0.28(+1.43%) |
Apr 03, 2019 | 19.40 | 19.40 | 19.40 | 0 | +0.55(+2.92%) | |
Apr 02, 2019 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 18.85 | 18.85 | 18.85 | 18.85 | 240 | +0.31(+1.67%) |
Mar 29, 2019 | 18.82 | 18.82 | 18.54 | 18.54 | 7,700 | +0.23(+1.26%) |
Mar 27, 2019 | 18.31 | 18.31 | 18.31 | 0 | -0.04(-0.22%) | |
Mar 26, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 7,034 | -0.10(-0.53%) |
Mar 25, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 6,700 | +0.14(+0.75%) |
Mar 22, 2019 | 18.59 | 18.59 | 18.31 | 18.31 | 4,800 | -0.74(-3.88%) |
Mar 21, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 1,440 | -0.40(-2.06%) |
Mar 19, 2019 | 19.45 | 19.45 | 19.45 | 0 | +0.30(+1.55%) | |
Mar 18, 2019 | 19.15 | 19.15 | 19.15 | 3 | +0.00(+0.00%) | |
Mar 14, 2019 | 19.15 | 19.15 | 19.15 | 0 | -0.03(-0.14%) | |
Mar 11, 2019 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 19.18 | 19.18 | 19.18 | 0 | -0.06(-0.32%) | |
Mar 05, 2019 | 19.20 | 19.24 | 19.20 | 19.24 | 5,500 | -1.26(-6.15%) |
Feb 28, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 20.50 | 20.50 | 20.50 | 0 | -0.10(-0.49%) | |
Feb 25, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 500 | +0.39(+1.94%) |
Feb 22, 2019 | 20.21 | 20.21 | 20.21 | 185,000 | +0.21(+1.04%) | |
Feb 21, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 263 | +0.77(+3.98%) |
Feb 19, 2019 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 19.22 | 19.25 | 19.14 | 19.23 | 258,052 | +0.01(+0.03%) |
Feb 11, 2019 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 19.23 | 19.23 | 19.23 | 141,516 | -0.49(-2.49%) | |
Feb 07, 2019 | 19.72 | 19.72 | 19.72 | 150,000 | +0.00(+0.00%) | |
Feb 06, 2019 | 19.72 | 19.72 | 19.72 | 108,713 | +0.00(+0.00%) | |
Feb 05, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 5,325 | +0.22(+1.13%) |
Feb 04, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | +0.50(+2.66%) |
Feb 01, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Jan 31, 2019 | 19.00 | 19.00 | 18.99 | 19.00 | 200,000 | -0.05(-0.29%) |
Jan 30, 2019 | 18.85 | 19.21 | 18.85 | 19.05 | 282,725 | -0.00(-0.03%) |
Jan 29, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 400,000 | -0.08(-0.41%) |
Jan 25, 2019 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 19.13 | 19.13 | 19.13 | 0 | -0.04(-0.19%) | |
Jan 22, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 130 | +0.00(+0.00%) |
Jan 18, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 436,200 | -0.98(-4.86%) |
Jan 10, 2019 | 20.15 | 20.15 | 20.15 | 0 | +1.52(+8.16%) | |
Jan 03, 2019 | 18.63 | 18.63 | 18.63 | 0 | -0.62(-3.22%) | |
Dec 28, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.75(+4.05%) | |
Dec 27, 2018 | 18.49 | 18.50 | 18.49 | 18.50 | 2,200 | +0.30(+1.65%) |
Dec 26, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | -0.44(-2.36%) |
Dec 24, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 1,400 | +0.01(+0.05%) |
Dec 21, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 1,400 | -0.17(-0.90%) |
Dec 20, 2018 | 18.61 | 18.80 | 18.61 | 18.80 | 90,100 | -0.40(-2.08%) |
Dec 19, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | -0.04(-0.21%) |
Dec 17, 2018 | 19.24 | 19.24 | 19.24 | 0 | -0.23(-1.18%) | |
Dec 14, 2018 | 19.48 | 19.48 | 19.47 | 19.47 | 11,600 | +0.44(+2.33%) |
Dec 12, 2018 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) | |
Dec 11, 2018 | 19.03 | 19.03 | 19.03 | 77 | +0.00(+0.00%) | |
Dec 10, 2018 | 19.12 | 19.12 | 18.83 | 19.03 | 152,745 | +0.18(+0.94%) |
Dec 07, 2018 | 18.85 | 18.85 | 18.85 | 18.85 | 2,000 | -0.32(-1.65%) |
Dec 06, 2018 | 19.71 | 19.71 | 19.17 | 65,276 | -0.54(-2.75%) | |
Dec 04, 2018 | 20.27 | 20.27 | 19.71 | 19.71 | 144,900 | -0.29(-1.45%) |
Dec 03, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 27,100 | -0.23(-1.14%) |
Nov 29, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 3,211 | +0.23(+1.15%) |
Nov 28, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 5,917 | -0.15(-0.76%) |
Nov 27, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 19.90 | 20.15 | 19.90 | 20.15 | 321,300 | +0.31(+1.58%) |
Nov 23, 2018 | 20.00 | 20.00 | 19.84 | 80,000 | -0.16(-0.80%) | |
Nov 21, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.40(+2.04%) | |
Nov 20, 2018 | 19.76 | 19.77 | 19.60 | 19.60 | 200,250 | -0.34(-1.73%) |
Nov 19, 2018 | 19.94 | 19.95 | 19.94 | 19.95 | 100,000 | -0.05(-0.25%) |
Nov 16, 2018 | 19.98 | 20.00 | 19.98 | 20.00 | 300,000 | +0.32(+1.62%) |
Nov 15, 2018 | 19.68 | 19.68 | 19.68 | 19.68 | 1,855 | -0.01(-0.06%) |
Nov 14, 2018 | 19.68 | 19.69 | 19.68 | 19.69 | 178,874 | -0.06(-0.29%) |
Nov 13, 2018 | 19.75 | 19.75 | 19.75 | 110,000 | -0.69(-3.40%) | |
Nov 05, 2018 | 20.44 | 20.44 | 20.44 | 0 | +1.04(+5.36%) | |
Nov 01, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.04(+0.23%) | |
Oct 26, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 100 | -0.50(-2.54%) |
Oct 25, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 6,325 | -0.91(-4.40%) |
Oct 22, 2018 | 20.77 | 20.77 | 20.77 | 0 | -0.49(-2.33%) | |
Oct 19, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.12(+0.57%) | |
Oct 17, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.04(-0.19%) | |
Oct 16, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 595 | -1.45(-6.42%) |
Oct 11, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 22.64 | 22.64 | 22.64 | 0 | -0.36(-1.55%) | |
Oct 04, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.18(-0.78%) | |
Oct 02, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.21(-0.91%) | |
Oct 01, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 2,440 | -0.41(-1.71%) |
Sep 28, 2018 | 23.80 | 23.80 | 23.80 | 190,575 | +0.00(+0.00%) | |
Sep 27, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 6,050 | -0.48(-1.98%) |
Sep 26, 2018 | 24.28 | 24.28 | 24.28 | 40 | +0.00(+0.00%) | |
Sep 24, 2018 | 24.28 | 24.28 | 24.28 | 0 | +0.11(+0.47%) | |
Sep 20, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.36(+1.50%) | |
Sep 14, 2018 | 23.81 | 23.81 | 23.81 | 0 | -0.30(-1.24%) | |
Sep 13, 2018 | 23.32 | 23.32 | 24.11 | 10,000 | +0.79(+3.39%) | |
Sep 11, 2018 | 23.32 | 23.32 | 23.32 | 0 | +0.18(+0.78%) | |
Sep 07, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.00(-0.02%) | |
Sep 06, 2018 | 23.38 | 23.50 | 23.14 | 23.14 | 599,071 | -0.27(-1.14%) |
Sep 05, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 159,033 | -0.03(-0.13%) |
Sep 04, 2018 | 23.45 | 23.45 | 23.43 | 23.44 | 700,000 | -0.08(-0.34%) |
Aug 31, 2018 | 23.52 | 23.52 | 23.52 | 0 | -0.40(-1.66%) | |
Aug 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.15(+0.64%) | |
Aug 28, 2018 | 23.55 | 23.55 | 23.76 | 20,000 | +0.21(+0.91%) | |
Aug 27, 2018 | 23.72 | 23.87 | 23.55 | 23.55 | 4,304 | +0.15(+0.65%) |
Aug 24, 2018 | 23.53 | 23.53 | 23.40 | 23.40 | 872,700 | +0.37(+1.59%) |
Aug 22, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.83(+3.75%) | |
Aug 17, 2018 | 22.20 | 22.20 | 22.20 | 0 | -0.48(-2.11%) | |
Aug 16, 2018 | 22.68 | 22.68 | 22.68 | 110,000 | +0.00(+0.00%) | |
Aug 15, 2018 | 22.68 | 22.68 | 22.68 | 137,500 | +0.00(+0.00%) | |
Aug 14, 2018 | 22.68 | 22.68 | 22.68 | 163,844 | -0.07(-0.32%) | |
Aug 13, 2018 | 22.75 | 22.75 | 22.75 | 75,000 | +0.00(+0.00%) | |
Aug 10, 2018 | 22.75 | 22.75 | 22.75 | 0 | -0.41(-1.79%) | |
Aug 09, 2018 | 23.17 | 23.17 | 23.17 | 50,000 | +0.00(+0.00%) | |
Aug 07, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 01, 2018 | 75,000 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.02(+0.09%) | |
Jul 25, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 455 | -0.01(-0.04%) |
Jul 24, 2018 | 22.51 | 22.51 | 22.51 | 22.51 | 556 | +0.24(+1.07%) |
Jul 20, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.56(+2.60%) | |
Jul 16, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.16(+0.73%) | |
Jul 13, 2018 | 21.55 | 21.55 | 21.55 | 21.55 | 1,637 | -0.02(-0.09%) |
Jul 10, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.30(+1.41%) |