Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.46 | 26.46 | 26.28 | 26.28 | 300 | -0.16(-0.61%) |
Oct 30, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 153 | +0.15(+0.57%) |
Oct 29, 2019 | 26.29 | 26.29 | 26.29 | 26.29 | 819 | +0.25(+0.96%) |
Oct 28, 2019 | 26.05 | 26.05 | 26.00 | 26.04 | 509 | +0.08(+0.31%) |
Oct 25, 2019 | 25.94 | 26.00 | 25.94 | 25.96 | 1,439 | +0.08(+0.31%) |
Oct 24, 2019 | 25.84 | 25.88 | 25.84 | 25.88 | 950 | -0.24(-0.92%) |
Oct 22, 2019 | 26.12 | 26.12 | 26.12 | 0 | +0.12(+0.46%) | |
Oct 21, 2019 | 26.04 | 26.04 | 26.00 | 26.00 | 250 | -0.27(-1.03%) |
Oct 17, 2019 | 26.27 | 26.27 | 26.27 | 0 | -0.01(-0.04%) | |
Oct 16, 2019 | 26.34 | 26.34 | 26.28 | 26.28 | 748 | +0.12(+0.46%) |
Oct 11, 2019 | 26.16 | 26.16 | 26.16 | 0 | +0.13(+0.50%) | |
Oct 10, 2019 | 26.03 | 26.11 | 26.03 | 26.03 | 1,554 | -0.07(-0.27%) |
Oct 09, 2019 | 25.98 | 26.10 | 25.96 | 26.10 | 3,134 | +0.23(+0.89%) |
Oct 08, 2019 | 25.86 | 25.87 | 25.86 | 25.87 | 1,947 | -0.25(-0.96%) |
Oct 07, 2019 | 26.13 | 26.15 | 26.12 | 26.12 | 1,172 | +0.00(+0.00%) |
Oct 04, 2019 | 26.12 | 26.12 | 26.12 | 26.12 | 780 | +0.25(+0.97%) |
Oct 03, 2019 | 25.50 | 25.87 | 25.50 | 25.87 | 2,635 | +0.21(+0.82%) |
Oct 02, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 100 | -0.39(-1.50%) |
Oct 01, 2019 | 26.09 | 26.10 | 26.05 | 26.05 | 1,851 | -0.30(-1.14%) |
Sep 30, 2019 | 26.27 | 26.35 | 26.27 | 26.35 | 490 | +0.13(+0.50%) |
Sep 27, 2019 | 26.47 | 26.47 | 26.15 | 26.22 | 4,603 | -0.28(-1.06%) |
Sep 26, 2019 | 26.41 | 26.50 | 26.37 | 26.50 | 2,700 | +0.16(+0.61%) |
Sep 25, 2019 | 26.35 | 26.35 | 26.34 | 26.34 | 2,250 | +0.09(+0.34%) |
Sep 24, 2019 | 26.23 | 26.25 | 26.23 | 26.25 | 1,023 | -0.27(-1.02%) |
Sep 23, 2019 | 26.52 | 26.52 | 26.52 | 110 | +0.00(+0.00%) | |
Sep 20, 2019 | 26.73 | 26.73 | 26.52 | 26.52 | 500 | -0.14(-0.53%) |
Sep 19, 2019 | 26.72 | 26.72 | 26.66 | 26.66 | 1,923 | +0.13(+0.49%) |
Sep 18, 2019 | 26.56 | 26.56 | 26.53 | 26.53 | 400 | +0.03(+0.11%) |
Sep 17, 2019 | 26.51 | 26.51 | 26.46 | 26.50 | 755 | +0.09(+0.34%) |
Sep 16, 2019 | 26.60 | 26.60 | 26.41 | 26.41 | 3,093 | -0.23(-0.86%) |
Sep 13, 2019 | 26.64 | 26.64 | 26.62 | 26.64 | 405 | +0.09(+0.34%) |
Sep 12, 2019 | 26.49 | 26.56 | 26.46 | 26.55 | 1,652 | +0.31(+1.18%) |
Sep 11, 2019 | 26.26 | 26.27 | 26.24 | 26.24 | 977 | +0.29(+1.12%) |
Sep 10, 2019 | 26.00 | 26.00 | 25.95 | 25.95 | 1,410 | -1.06(-3.92%) |
Sep 09, 2019 | 27.01 | 27.01 | 27.01 | 27.01 | 821 | +0.40(+1.50%) |
Sep 06, 2019 | 26.61 | 26.61 | 26.61 | 26.61 | 100 | -0.06(-0.22%) |
Sep 05, 2019 | 26.92 | 26.92 | 26.63 | 26.67 | 650 | +0.60(+2.30%) |
Sep 04, 2019 | 26.07 | 26.07 | 26.07 | 48 | +0.00(+0.00%) | |
Sep 03, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 126 | -0.22(-0.84%) |
Aug 30, 2019 | 26.29 | 26.29 | 26.29 | 0 | -0.01(-0.04%) | |
Aug 29, 2019 | 26.25 | 26.30 | 26.25 | 26.30 | 2,540 | +0.32(+1.23%) |
Aug 28, 2019 | 25.97 | 25.98 | 25.97 | 25.98 | 1,000 | +0.32(+1.25%) |
Aug 27, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 185 | +0.19(+0.75%) |
Aug 26, 2019 | 25.47 | 25.47 | 25.47 | 25.47 | 175 | +0.00(+0.00%) |
Aug 23, 2019 | 26.13 | 26.13 | 25.47 | 25.47 | 715 | -0.66(-2.53%) |
Aug 21, 2019 | 26.13 | 26.13 | 26.13 | 0 | +0.08(+0.31%) | |
Aug 20, 2019 | 26.01 | 26.05 | 26.01 | 26.05 | 1,225 | -0.04(-0.15%) |
Aug 19, 2019 | 25.86 | 26.09 | 25.85 | 26.09 | 529 | +0.51(+1.99%) |
Aug 16, 2019 | 25.57 | 25.58 | 25.54 | 25.58 | 1,396 | +0.38(+1.51%) |
Aug 15, 2019 | 25.20 | 25.20 | 25.20 | 232 | +0.00(+0.00%) | |
Aug 14, 2019 | 25.71 | 25.71 | 25.20 | 25.20 | 1,285 | -0.59(-2.29%) |
Aug 13, 2019 | 25.80 | 25.84 | 25.75 | 25.79 | 1,900 | +0.40(+1.58%) |
Aug 12, 2019 | 25.83 | 25.83 | 25.39 | 25.39 | 3,109 | -0.38(-1.47%) |
Aug 09, 2019 | 25.75 | 25.77 | 25.75 | 25.77 | 885 | -0.03(-0.12%) |
Aug 08, 2019 | 25.65 | 25.81 | 25.60 | 25.80 | 550 | +0.58(+2.30%) |
Aug 07, 2019 | 25.97 | 25.97 | 25.22 | 25.22 | 500 | +0.09(+0.36%) |
Aug 06, 2019 | 25.36 | 25.36 | 25.11 | 25.13 | 11,430 | -0.46(-1.80%) |
Aug 02, 2019 | 25.59 | 25.59 | 25.59 | 0 | -0.41(-1.58%) | |
Aug 01, 2019 | 26.25 | 26.25 | 26.00 | 26.00 | 1,770 | -0.28(-1.07%) |
Jul 31, 2019 | 26.26 | 26.28 | 26.26 | 26.28 | 289 | -0.13(-0.49%) |
Jul 30, 2019 | 26.26 | 26.41 | 26.26 | 26.41 | 500 | +0.05(+0.19%) |
Jul 29, 2019 | 26.36 | 26.36 | 26.36 | 26.36 | 200 | +0.10(+0.38%) |
Jul 25, 2019 | 26.26 | 26.26 | 26.26 | 0 | +0.05(+0.19%) | |
Jul 23, 2019 | 26.21 | 26.21 | 26.21 | 0 | +0.21(+0.81%) | |
Jul 22, 2019 | 25.98 | 26.02 | 25.96 | 26.00 | 5,339 | +0.05(+0.19%) |
Jul 19, 2019 | 25.98 | 25.98 | 25.95 | 25.95 | 600 | +0.07(+0.27%) |
Jul 18, 2019 | 25.85 | 25.88 | 25.85 | 25.88 | 2,100 | +0.03(+0.12%) |
Jul 17, 2019 | 25.89 | 25.89 | 25.85 | 25.85 | 10,344 | -0.01(-0.04%) |
Jul 16, 2019 | 25.86 | 25.86 | 25.86 | 25.86 | 200 | +0.00(+0.00%) |
Jul 15, 2019 | 25.86 | 25.86 | 25.86 | 25.86 | 200 | +0.24(+0.94%) |
Jul 12, 2019 | 25.62 | 25.62 | 25.62 | 65 | +0.00(+0.00%) | |
Jul 11, 2019 | 25.59 | 25.62 | 25.59 | 25.62 | 400 | +0.18(+0.71%) |
Jul 10, 2019 | 25.44 | 25.44 | 25.44 | 25.44 | 2,000 | -0.04(-0.16%) |
Jul 09, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 4,000 | +0.00(+0.00%) |
Jul 05, 2019 | 25.48 | 25.48 | 25.48 | 0 | +0.35(+1.39%) | |
Jul 04, 2019 | 25.13 | 25.13 | 25.13 | 25.13 | 218 | +0.00(+0.00%) |
Jun 28, 2019 | 25.13 | 25.13 | 25.13 | 0 | -0.05(-0.20%) | |
Jun 26, 2019 | 25.18 | 25.18 | 25.18 | 0 | -0.13(-0.51%) | |
Jun 25, 2019 | 25.31 | 25.31 | 25.31 | 25.31 | 600 | -0.28(-1.09%) |
Jun 21, 2019 | 25.59 | 25.59 | 25.59 | 0 | -0.10(-0.39%) | |
Jun 20, 2019 | 25.69 | 25.69 | 25.69 | 85 | +0.00(+0.00%) | |
Jun 18, 2019 | 25.69 | 25.69 | 25.69 | 0 | +0.19(+0.75%) | |
Jun 17, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 5,288 | +0.10(+0.39%) |
Jun 14, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.05(-0.20%) |
Jun 13, 2019 | 25.45 | 25.45 | 25.40 | 25.45 | 741 | +0.15(+0.59%) |
Jun 12, 2019 | 25.25 | 25.33 | 25.25 | 25.30 | 5,870 | +0.05(+0.20%) |
Jun 11, 2019 | 25.36 | 25.36 | 25.25 | 25.25 | 2,404 | -0.11(-0.43%) |
Jun 10, 2019 | 25.40 | 25.40 | 25.36 | 25.36 | 460 | +0.15(+0.60%) |
Jun 07, 2019 | 25.12 | 25.22 | 25.12 | 25.21 | 4,500 | +0.04(+0.16%) |
Jun 06, 2019 | 25.02 | 25.17 | 25.02 | 25.17 | 1,600 | +0.14(+0.56%) |
Jun 05, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.37(+1.50%) |
Jun 04, 2019 | 24.62 | 24.67 | 24.62 | 24.66 | 600 | +0.44(+1.82%) |
Jun 03, 2019 | 24.22 | 24.22 | 24.22 | 24.22 | 646 | -0.11(-0.45%) |
May 31, 2019 | 24.38 | 24.38 | 24.33 | 24.33 | 600 | -0.14(-0.57%) |
May 30, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 157 | +0.09(+0.37%) |
May 29, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 200 | -0.32(-1.30%) |
May 28, 2019 | 24.76 | 24.77 | 24.68 | 24.70 | 3,032 | -0.02(-0.08%) |
May 27, 2019 | 24.53 | 24.72 | 24.51 | 24.72 | 1,700 | +0.05(+0.20%) |
May 24, 2019 | 24.68 | 24.68 | 24.67 | 24.67 | 817 | +0.09(+0.37%) |
May 23, 2019 | 24.95 | 24.95 | 24.58 | 24.58 | 646 | -0.40(-1.60%) |
May 22, 2019 | 25.00 | 25.01 | 24.98 | 24.98 | 11,081 | -0.09(-0.36%) |
May 21, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 175 | -0.08(-0.32%) |
May 17, 2019 | 25.15 | 25.15 | 25.15 | 0 | +0.21(+0.84%) | |
May 16, 2019 | 24.94 | 24.94 | 24.94 | 88 | +0.00(+0.00%) | |
May 15, 2019 | 24.75 | 24.94 | 24.75 | 24.94 | 14,700 | +0.24(+0.97%) |
May 14, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 2,400 | +0.13(+0.53%) |
May 13, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 3,200 | -0.49(-1.96%) |
May 10, 2019 | 25.06 | 25.06 | 25.06 | 7 | +0.00(+0.00%) | |
May 08, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 605 | +0.01(+0.04%) |
May 07, 2019 | 25.13 | 25.13 | 25.05 | 25.05 | 900 | -0.35(-1.38%) |
May 06, 2019 | 25.35 | 25.40 | 25.35 | 25.40 | 450 | -0.35(-1.36%) |
May 02, 2019 | 25.75 | 25.75 | 25.75 | 0 | +0.16(+0.63%) | |
May 01, 2019 | 25.55 | 25.59 | 25.55 | 25.59 | 997 | +0.08(+0.31%) |
Apr 30, 2019 | 25.36 | 25.59 | 25.36 | 25.51 | 1,885 | -0.07(-0.27%) |
Apr 29, 2019 | 25.55 | 25.58 | 25.55 | 25.58 | 961 | +0.34(+1.35%) |
Apr 26, 2019 | 25.45 | 25.45 | 25.23 | 25.24 | 2,195 | -0.14(-0.55%) |
Apr 25, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.15(+0.59%) |
Apr 22, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.28(+1.12%) | |
Apr 18, 2019 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 24.96 | 24.96 | 24.92 | 24.95 | 2,160 | -0.16(-0.64%) |
Apr 16, 2019 | 25.12 | 25.12 | 25.11 | 25.11 | 3,707 | +0.11(+0.44%) |
Apr 15, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 197 | -0.12(-0.48%) |
Apr 12, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 280 | +0.37(+1.49%) |
Apr 10, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.10(+0.41%) | |
Apr 09, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 202 | -0.08(-0.32%) |
Apr 08, 2019 | 24.70 | 24.73 | 24.68 | 24.73 | 1,075 | -0.17(-0.68%) |
Apr 05, 2019 | 24.92 | 24.92 | 24.90 | 24.90 | 1,120 | +0.18(+0.73%) |
Apr 04, 2019 | 24.70 | 24.72 | 24.70 | 24.72 | 1,455 | +0.02(+0.08%) |
Apr 03, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 500 | +0.15(+0.61%) |
Apr 02, 2019 | 24.48 | 24.55 | 24.48 | 24.55 | 445 | +0.13(+0.53%) |
Apr 01, 2019 | 24.43 | 24.43 | 24.42 | 24.42 | 1,800 | +0.30(+1.24%) |
Mar 29, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 260 | +0.00(+0.00%) |
Mar 28, 2019 | 23.83 | 24.12 | 23.83 | 24.12 | 865 | +0.30(+1.26%) |
Mar 27, 2019 | 23.82 | 23.82 | 23.82 | 93 | +0.00(+0.00%) | |
Mar 26, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 4,015 | +0.11(+0.46%) |
Mar 25, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 5,019 | -0.36(-1.50%) |
Mar 21, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.07(+0.29%) | |
Mar 20, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 229 | -0.04(-0.17%) |
Mar 19, 2019 | 24.15 | 24.15 | 24.04 | 24.04 | 3,440 | -0.05(-0.21%) |
Mar 18, 2019 | 24.05 | 24.09 | 24.05 | 24.09 | 4,084 | +0.08(+0.33%) |
Mar 15, 2019 | 24.03 | 24.03 | 24.01 | 24.01 | 984 | +0.30(+1.27%) |
Mar 14, 2019 | 23.72 | 23.75 | 23.71 | 23.71 | 15,901 | +0.09(+0.38%) |
Mar 12, 2019 | 23.62 | 23.62 | 23.62 | 0 | -0.03(-0.13%) | |
Mar 11, 2019 | 23.61 | 23.65 | 23.61 | 23.65 | 640 | +0.10(+0.42%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.55 | 0 | -0.23(-0.97%) | |
Mar 06, 2019 | 23.79 | 23.79 | 23.75 | 23.78 | 2,520 | +0.08(+0.34%) |
Mar 05, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 250 | +0.23(+0.98%) |
Mar 01, 2019 | 23.47 | 23.47 | 23.47 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 23.50 | 23.52 | 23.47 | 23.47 | 1,791 | -0.07(-0.30%) |
Feb 26, 2019 | 23.54 | 23.54 | 23.54 | 0 | +0.01(+0.04%) | |
Feb 25, 2019 | 23.55 | 23.55 | 23.53 | 23.53 | 641 | +0.17(+0.73%) |
Feb 22, 2019 | 23.36 | 23.36 | 23.36 | 47 | +0.00(+0.00%) | |
Feb 20, 2019 | 23.36 | 23.36 | 23.36 | 0 | -0.07(-0.30%) | |
Feb 15, 2019 | 23.43 | 23.43 | 23.43 | 0 | +0.11(+0.47%) | |
Feb 14, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 8,528 | -0.01(-0.04%) |
Feb 13, 2019 | 23.25 | 23.33 | 23.25 | 23.33 | 1,000 | +0.15(+0.65%) |
Feb 12, 2019 | 23.17 | 23.18 | 23.17 | 23.18 | 1,140 | +0.18(+0.78%) |
Feb 11, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 280 | +0.65(+2.91%) |
Feb 07, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Jan 31, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.42(+1.92%) | |
Jan 29, 2019 | 21.93 | 21.93 | 21.93 | 14 | +0.00(+0.00%) | |
Jan 25, 2019 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 21.93 | 21.93 | 21.93 | 95 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.93 | 21.93 | 21.93 | 0 | -0.14(-0.63%) | |
Jan 21, 2019 | 22.07 | 22.07 | 22.07 | 35 | +0.00(+0.00%) | |
Jan 18, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 1,100 | +0.61(+2.84%) |
Jan 16, 2019 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 2,790 | +0.29(+1.37%) |
Jan 10, 2019 | 21.17 | 21.17 | 21.17 | 0 | +0.13(+0.62%) | |
Jan 08, 2019 | 21.04 | 21.04 | 21.04 | 0 | +0.00(+0.00%) | |
Jan 07, 2019 | 21.04 | 21.04 | 21.04 | 21.04 | 800 | -0.03(-0.14%) |
Jan 04, 2019 | 20.92 | 21.07 | 20.92 | 21.07 | 12,219 | +0.51(+2.48%) |
Jan 03, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 1,400 | -0.23(-1.11%) |
Dec 27, 2018 | 20.79 | 20.79 | 20.79 | 0 | -0.02(-0.10%) | |
Dec 20, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) | |
Dec 19, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 4,000 | -0.60(-2.80%) |
Dec 17, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.75(-3.38%) | |
Dec 06, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Dec 05, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 1,000 | +0.01(+0.05%) |
Nov 29, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.52(+2.40%) | |
Nov 21, 2018 | 21.63 | 21.63 | 21.63 | 0 | -0.30(-1.37%) | |
Nov 15, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.24(-1.08%) | |
Nov 14, 2018 | 22.17 | 22.17 | 22.17 | 65 | +0.00(+0.00%) | |
Nov 08, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.72(+3.36%) | |
Nov 07, 2018 | 21.45 | 21.45 | 21.45 | 70 | +0.00(+0.00%) | |
Nov 06, 2018 | 21.45 | 21.45 | 21.45 | 22 | +0.00(+0.00%) | |
Nov 05, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 500 | -0.05(-0.23%) |
Nov 02, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 400 | +0.31(+1.46%) |