Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 42.00 | 42.00 | 42.00 | 13 | +0.00(+0.00%) | |
May 21, 2019 | 42.00 | 42.00 | 42.00 | 0 | +0.25(+0.60%) | |
May 20, 2019 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | +1.48(+3.68%) |
May 17, 2019 | 40.27 | 41.00 | 40.25 | 40.27 | 500 | -1.48(-3.54%) |
May 16, 2019 | 41.75 | 41.75 | 41.75 | 41.75 | 141 | +0.25(+0.60%) |
May 15, 2019 | 41.50 | 41.50 | 41.50 | 41.50 | 200 | -0.50(-1.19%) |
May 14, 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | +1.00(+2.44%) |
May 13, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 220 | +0.00(+0.00%) |
May 10, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 200 | +0.00(+0.00%) |
May 09, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 1,907 | +0.00(+0.00%) |
May 02, 2019 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 1,100 | +0.00(+0.00%) |
Apr 30, 2019 | 40.45 | 41.00 | 40.45 | 41.00 | 600 | +0.00(+0.00%) |
Apr 26, 2019 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 41.00 | 41.00 | 41.00 | 0 | +0.55(+1.36%) | |
Apr 22, 2019 | 40.50 | 40.50 | 40.45 | 40.45 | 3,300 | -0.05(-0.12%) |
Apr 18, 2019 | 40.50 | 40.50 | 40.50 | 40.50 | 1,100 | -0.05(-0.12%) |
Apr 17, 2019 | 40.55 | 40.55 | 40.55 | 21 | +0.00(+0.00%) | |
Apr 16, 2019 | 40.55 | 40.55 | 40.55 | 40.55 | 2,635 | -0.15(-0.37%) |
Apr 15, 2019 | 40.69 | 40.70 | 40.69 | 40.70 | 900 | +0.00(+0.00%) |
Apr 11, 2019 | 40.70 | 40.70 | 40.70 | 0 | +0.86(+2.16%) | |
Apr 10, 2019 | 39.84 | 39.84 | 39.84 | 39.84 | 100 | -0.56(-1.39%) |
Apr 04, 2019 | 40.40 | 40.40 | 40.40 | 0 | +0.15(+0.37%) | |
Apr 03, 2019 | 39.90 | 40.25 | 39.90 | 40.25 | 1,730 | +0.10(+0.25%) |
Apr 01, 2019 | 40.15 | 40.15 | 40.15 | 0 | +0.15(+0.37%) | |
Mar 29, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 800 | +0.00(+0.00%) |
Mar 28, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 1,000 | +0.00(+0.00%) |
Mar 27, 2019 | 40.00 | 40.00 | 40.00 | 51 | +0.00(+0.00%) | |
Mar 25, 2019 | 40.00 | 40.00 | 40.00 | 0 | -0.30(-0.74%) | |
Mar 21, 2019 | 40.30 | 40.30 | 40.30 | 0 | +1.28(+3.28%) | |
Mar 20, 2019 | 39.02 | 39.02 | 39.02 | 15 | +0.00(+0.00%) | |
Mar 19, 2019 | 38.75 | 39.02 | 38.75 | 39.02 | 347 | -1.23(-3.06%) |
Mar 08, 2019 | 40.25 | 40.25 | 40.25 | 0 | +0.15(+0.37%) | |
Mar 07, 2019 | 40.25 | 40.25 | 40.00 | 40.10 | 6,139 | +0.10(+0.25%) |
Mar 05, 2019 | 40.00 | 40.00 | 40.00 | 0 | -0.40(-0.99%) | |
Mar 04, 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 102 | +0.25(+0.62%) |
Feb 28, 2019 | 40.15 | 40.15 | 40.15 | 0 | +0.40(+1.01%) | |
Feb 27, 2019 | 39.75 | 39.75 | 39.75 | 39.75 | 112 | -0.65(-1.61%) |
Feb 20, 2019 | 40.40 | 40.40 | 40.40 | 0 | -0.35(-0.86%) | |
Feb 15, 2019 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 40.75 | 40.75 | 40.75 | 40.75 | 100 | -0.24(-0.59%) |
Feb 12, 2019 | 40.99 | 40.99 | 40.99 | 0 | +0.02(+0.05%) | |
Feb 05, 2019 | 40.97 | 40.97 | 40.97 | 0 | +0.72(+1.79%) | |
Feb 01, 2019 | 40.25 | 40.25 | 40.25 | 0 | +0.25(+0.62%) | |
Jan 31, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 211 | +0.00(+0.00%) |
Jan 28, 2019 | 40.00 | 40.00 | 40.00 | 0 | +0.94(+2.41%) | |
Jan 23, 2019 | 39.06 | 39.06 | 39.06 | 0 | -0.44(-1.11%) | |
Jan 17, 2019 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 1,336 | +0.50(+1.28%) |
Jan 15, 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 1,166 | +0.99(+2.60%) |
Jan 14, 2019 | 38.01 | 38.01 | 38.01 | 38.01 | 760 | -0.09(-0.24%) |
Jan 11, 2019 | 38.05 | 38.10 | 38.05 | 38.10 | 500 | +0.00(+0.00%) |
Jan 09, 2019 | 38.10 | 38.10 | 38.10 | 0 | +0.45(+1.20%) | |
Jan 07, 2019 | 37.65 | 37.65 | 37.65 | 0 | -4.30(-10.25%) | |
Jan 02, 2019 | 41.95 | 41.95 | 41.95 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 41.95 | 41.95 | 41.95 | 41.95 | 100 | +3.95(+10.39%) |
Dec 28, 2018 | 38.00 | 38.00 | 38.00 | 62 | +0.00(+0.00%) | |
Dec 26, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
Dec 24, 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | -0.02(-0.05%) |
Dec 20, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.02(+0.05%) | |
Dec 19, 2018 | 38.00 | 38.00 | 38.00 | 100 | +0.00(+0.00%) | |
Dec 18, 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 401 | +0.00(+0.00%) |
Dec 17, 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 400 | +0.00(+0.00%) |
Dec 14, 2018 | 38.00 | 38.00 | 38.00 | 25 | +0.00(+0.00%) | |
Dec 12, 2018 | 38.00 | 38.00 | 38.00 | 0 | -1.00(-2.56%) | |
Dec 11, 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 100 | +0.59(+1.54%) |
Dec 07, 2018 | 38.41 | 38.41 | 38.41 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 38.41 | 38.41 | 38.41 | 38.41 | 398 | +0.01(+0.03%) |
Dec 04, 2018 | 38.37 | 38.40 | 38.37 | 38.40 | 1,900 | -2.53(-6.18%) |
Nov 30, 2018 | 40.93 | 40.93 | 40.93 | 0 | +0.43(+1.06%) | |
Nov 29, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 280 | +0.50(+1.25%) |
Nov 27, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.30(+0.76%) | |
Nov 23, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.20(+0.51%) | |
Nov 19, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.50(-1.25%) | |
Nov 16, 2018 | 40.00 | 40.00 | 40.00 | 1 | +0.00(+0.00%) | |
Nov 14, 2018 | 40.00 | 40.00 | 40.00 | 0 | +1.85(+4.85%) | |
Nov 13, 2018 | 38.15 | 38.15 | 38.15 | 2 | +0.00(+0.00%) | |
Nov 12, 2018 | 38.12 | 38.15 | 38.11 | 38.15 | 950 | -1.85(-4.63%) |
Nov 09, 2018 | 40.50 | 40.50 | 40.00 | 40.00 | 600 | +0.00(+0.00%) |
Nov 08, 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +0.25(+0.63%) |
Nov 07, 2018 | 39.40 | 39.75 | 38.50 | 39.75 | 1,552 | +0.60(+1.53%) |
Nov 06, 2018 | 39.00 | 39.25 | 38.99 | 39.15 | 2,432 | -0.10(-0.25%) |
Nov 05, 2018 | 39.50 | 39.50 | 39.02 | 39.25 | 378 | -0.10(-0.25%) |
Nov 02, 2018 | 39.37 | 39.37 | 39.35 | 39.35 | 800 | -0.17(-0.43%) |
Nov 01, 2018 | 39.52 | 39.52 | 39.52 | 39.52 | 700 | -0.23(-0.58%) |
Oct 31, 2018 | 39.75 | 39.75 | 39.75 | 39.75 | 200 | +0.25(+0.63%) |
Oct 30, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 150 | -0.50(-1.25%) |
Oct 29, 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +0.00(+0.00%) |
Oct 26, 2018 | 39.78 | 40.00 | 39.78 | 40.00 | 200 | +0.65(+1.65%) |
Oct 23, 2018 | 39.35 | 39.35 | 39.35 | 0 | -0.90(-2.24%) | |
Oct 19, 2018 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 40.10 | 40.25 | 40.10 | 40.25 | 732 | +0.15(+0.37%) |
Oct 17, 2018 | 40.25 | 40.29 | 40.10 | 40.10 | 745 | -0.40(-0.99%) |
Oct 16, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 176 | +0.00(+0.00%) |
Oct 12, 2018 | 40.50 | 40.50 | 40.50 | 0 | +0.40(+1.00%) | |
Oct 09, 2018 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 40.10 | 40.10 | 40.10 | 40.10 | 400 | -0.50(-1.23%) |
Oct 04, 2018 | 40.60 | 40.60 | 40.60 | 40.60 | 100 | -0.10(-0.25%) |
Oct 02, 2018 | 40.70 | 40.70 | 40.70 | 0 | -0.05(-0.12%) | |
Oct 01, 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 125 | +0.15(+0.37%) |
Sep 27, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 40.60 | 40.60 | 40.60 | 40.60 | 309 | -0.00(-0.00%) |
Sep 25, 2018 | 41.40 | 41.40 | 40.60 | 40.60 | 640 | -0.25(-0.61%) |
Sep 21, 2018 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 40.85 | 40.85 | 40.85 | 40.85 | 100 | +0.15(+0.37%) |
Sep 19, 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 347 | +0.00(+0.00%) |
Sep 18, 2018 | 40.80 | 40.80 | 40.70 | 40.70 | 200 | -0.10(-0.25%) |
Sep 14, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.20(+0.49%) | |
Sep 11, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 40.55 | 40.60 | 40.55 | 40.60 | 600 | -0.90(-2.17%) |
Sep 07, 2018 | 41.50 | 41.50 | 41.50 | 94 | +0.00(+0.00%) | |
Sep 06, 2018 | 41.50 | 41.50 | 41.50 | 3 | +0.00(+0.00%) | |
Sep 05, 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 122 | -0.50(-1.19%) |
Sep 04, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 550 | -0.20(-0.47%) |
Aug 31, 2018 | 42.20 | 42.20 | 42.20 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 42.20 | 42.20 | 42.20 | 0 | +0.70(+1.69%) | |
Aug 28, 2018 | 42.15 | 42.20 | 41.50 | 41.50 | 882 | -0.25(-0.60%) |
Aug 27, 2018 | 42.25 | 42.25 | 41.75 | 41.75 | 499 | +0.23(+0.55%) |
Aug 23, 2018 | 41.52 | 41.52 | 41.52 | 0 | -0.48(-1.14%) | |
Aug 22, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 2,120 | +0.00(+0.00%) |
Aug 21, 2018 | 41.75 | 42.00 | 41.75 | 42.00 | 486 | +0.50(+1.20%) |
Aug 20, 2018 | 41.50 | 41.50 | 41.50 | 41.50 | 199 | -0.25(-0.60%) |
Aug 17, 2018 | 41.75 | 41.75 | 41.75 | 41.75 | 200 | +0.00(+0.00%) |
Aug 16, 2018 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | +0.25(+0.60%) |
Aug 15, 2018 | 42.00 | 42.17 | 41.50 | 41.50 | 1,443 | -0.00(-0.00%) |
Aug 14, 2018 | 42.00 | 42.00 | 41.50 | 41.50 | 401 | -0.84(-1.98%) |
Aug 13, 2018 | 42.34 | 42.34 | 42.34 | 42.34 | 100 | +0.00(+0.00%) |
Aug 10, 2018 | 42.34 | 42.34 | 42.34 | 42.34 | 100 | -0.01(-0.02%) |
Aug 09, 2018 | 42.35 | 42.35 | 42.35 | 1 | +0.00(+0.00%) | |
Aug 08, 2018 | 41.35 | 42.35 | 41.35 | 42.35 | 841 | +1.00(+2.42%) |
Aug 07, 2018 | 41.35 | 41.35 | 41.35 | 41.35 | 900 | +0.07(+0.17%) |
Aug 03, 2018 | 41.28 | 41.28 | 41.28 | 0 | -1.12(-2.64%) | |
Aug 02, 2018 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | +0.40(+0.95%) |
Jul 31, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 41 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Jul 18, 2018 | 42.00 | 42.00 | 42.00 | 0 | -0.50(-1.18%) | |
Jul 11, 2018 | 42.50 | 42.50 | 42.50 | 2 | -1.20(-2.75%) | |
Jul 09, 2018 | 43.70 | 43.70 | 43.70 | 0 | +1.20(+2.82%) | |
Jul 05, 2018 | 42.50 | 42.50 | 42.50 | 53 | +1.32(+3.21%) | |
Jul 03, 2018 | 41.18 | 41.18 | 41.18 | 0 | -0.01(-0.03%) | |
Jun 29, 2018 | 41.19 | 41.19 | 41.19 | 2 | +0.14(+0.35%) | |
Jun 28, 2018 | 41.05 | 41.05 | 41.05 | 41.05 | 150 | -0.05(-0.12%) |
Jun 27, 2018 | 41.10 | 41.10 | 41.10 | 41.10 | 741 | +0.05(+0.12%) |
Jun 26, 2018 | 41.50 | 41.50 | 41.05 | 41.05 | 600 | +0.05(+0.12%) |
Jun 25, 2018 | 41.00 | 41.00 | 41.00 | 41.00 | 940 | +0.00(+0.00%) |
Jun 22, 2018 | 40.99 | 41.00 | 40.99 | 41.00 | 952 | +0.50(+1.23%) |
Jun 21, 2018 | 40.50 | 40.99 | 40.50 | 40.50 | 1,100 | +0.00(+0.00%) |
Jun 20, 2018 | 40.55 | 40.55 | 40.50 | 40.50 | 2,254 | -0.05(-0.12%) |
Jun 19, 2018 | 40.55 | 40.55 | 40.55 | 40.55 | 241 | -1.44(-3.43%) |
Jun 12, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.69(+1.67%) | |
Jun 06, 2018 | 41.30 | 41.30 | 41.30 | 125 | -0.69(-1.64%) | |
Jun 04, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.99(+2.41%) |