Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 6 | +0.02(+0.09%) |
Apr 29, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 22 | +0.05(+0.27%) |
Apr 26, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.02(+0.12%) |
Apr 25, 2019 | 19.03 | 19.14 | 19.03 | 19.10 | 1,975 | -0.02(-0.10%) |
Apr 24, 2019 | 19.13 | 19.13 | 19.12 | 19.12 | 111 | -0.03(-0.16%) |
Apr 23, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 5 | +0.12(+0.62%) |
Apr 22, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 12 | +0.02(+0.10%) |
Apr 18, 2019 | 18.98 | 19.02 | 18.92 | 19.02 | 3,554 | +0.02(+0.10%) |
Apr 17, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 1 | +0.03(+0.15%) |
Apr 16, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.05(+0.28%) |
Apr 15, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 5 | +0.01(+0.07%) |
Apr 12, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 111 | +0.12(+0.65%) |
Apr 11, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 1 | +0.06(+0.30%) |
Apr 10, 2019 | 18.76 | 18.77 | 18.73 | 18.73 | 1,731 | +0.05(+0.25%) |
Apr 09, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 52 | -0.11(-0.57%) |
Apr 08, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 3 | +0.01(+0.06%) |
Apr 05, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.05(+0.27%) |
Apr 04, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.07(+0.37%) |
Apr 03, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 133 | +0.05(+0.26%) |
Apr 02, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 28 | +0.01(+0.08%) |
Apr 01, 2019 | 18.59 | 18.59 | 18.59 | 18.59 | 176 | +0.23(+1.23%) |
Mar 29, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 111 | +0.11(+0.62%) |
Mar 28, 2019 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.07(+0.40%) |
Mar 27, 2019 | 18.32 | 18.32 | 18.18 | 18.18 | 114 | -0.18(-0.96%) |
Mar 26, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 52 | +0.14(+0.76%) |
Mar 25, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 104 | -0.10(-0.56%) |
Mar 22, 2019 | 18.32 | 18.32 | 18.32 | 18.32 | 111 | -0.33(-1.77%) |
Mar 21, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 26 | +0.16(+0.86%) |
Mar 20, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 141 | -0.02(-0.11%) |
Mar 19, 2019 | 18.58 | 18.58 | 18.49 | 18.51 | 246 | +0.01(+0.04%) |
Mar 18, 2019 | 18.50 | 18.50 | 18.50 | 18.50 | 42 | +0.09(+0.47%) |
Mar 15, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 111 | +0.07(+0.38%) |
Mar 14, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 331 | -0.00(-0.01%) |
Mar 13, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 7 | +0.13(+0.73%) |
Mar 12, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 18 | +0.06(+0.35%) |
Mar 11, 2019 | 18.09 | 18.15 | 18.09 | 18.15 | 2,934 | +0.27(+1.49%) |
Mar 08, 2019 | 17.83 | 17.88 | 17.83 | 17.88 | 334 | -0.03(-0.18%) |
Mar 07, 2019 | 17.92 | 17.92 | 17.92 | 17.92 | 333 | -0.17(-0.93%) |
Mar 06, 2019 | 18.21 | 18.21 | 18.08 | 18.08 | 239 | -0.08(-0.42%) |
Mar 05, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 79 | +0.02(+0.10%) |
Mar 04, 2019 | 18.31 | 18.31 | 18.14 | 18.14 | 55,963 | -0.11(-0.63%) |
Mar 01, 2019 | 18.30 | 18.30 | 18.16 | 18.25 | 3,121 | +0.14(+0.80%) |
Feb 28, 2019 | 18.17 | 18.17 | 18.11 | 18.11 | 295 | -0.03(-0.15%) |
Feb 27, 2019 | 18.25 | 18.25 | 18.12 | 18.14 | 635 | -0.00(-0.01%) |
Feb 26, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 6 | +0.02(+0.10%) |
Feb 25, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 13 | +0.03(+0.15%) |
Feb 22, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 111 | +0.16(+0.88%) |
Feb 21, 2019 | 17.90 | 17.93 | 17.90 | 17.93 | 298 | -0.04(-0.20%) |
Feb 20, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 1 | +0.02(+0.12%) |
Feb 19, 2019 | 19.71 | 19.71 | 17.89 | 17.95 | 928 | +0.02(+0.13%) |
Feb 15, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 111 | +0.21(+1.19%) |
Feb 14, 2019 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | -0.06(-0.34%) |
Feb 13, 2019 | 17.78 | 17.80 | 17.77 | 17.77 | 2,341 | +0.05(+0.28%) |
Feb 12, 2019 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.25(+1.43%) |
Feb 11, 2019 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.04(+0.22%) |
Feb 08, 2019 | 17.32 | 17.44 | 17.32 | 17.44 | 2,898 | +0.09(+0.50%) |
Feb 07, 2019 | 17.26 | 17.35 | 17.26 | 17.35 | 2,787 | -0.21(-1.18%) |
Feb 06, 2019 | 17.55 | 17.56 | 17.54 | 17.56 | 1,560 | -0.04(-0.21%) |
Feb 05, 2019 | 17.55 | 17.60 | 17.55 | 17.60 | 278 | +0.08(+0.48%) |
Feb 04, 2019 | 17.41 | 17.51 | 17.41 | 17.51 | 206 | +0.12(+0.68%) |
Feb 01, 2019 | 17.40 | 17.40 | 17.33 | 17.39 | 668 | -0.02(-0.14%) |
Jan 31, 2019 | 17.34 | 17.42 | 17.34 | 17.42 | 780 | +0.17(+0.97%) |
Jan 30, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.28(+1.66%) |
Jan 29, 2019 | 16.94 | 16.97 | 16.94 | 16.97 | 283 | -0.00(-0.01%) |
Jan 28, 2019 | 16.91 | 16.97 | 16.91 | 16.97 | 584 | -0.20(-1.16%) |
Jan 25, 2019 | 17.13 | 17.17 | 17.13 | 17.17 | 222 | +0.10(+0.60%) |
Jan 24, 2019 | 17.02 | 17.07 | 17.01 | 17.07 | 280 | +0.01(+0.07%) |
Jan 23, 2019 | 16.93 | 17.05 | 16.93 | 17.05 | 392 | +0.14(+0.85%) |
Jan 22, 2019 | 17.08 | 17.08 | 16.91 | 16.91 | 511 | -0.32(-1.87%) |
Jan 18, 2019 | 17.17 | 17.23 | 17.17 | 17.23 | 557 | +0.20(+1.20%) |
Jan 17, 2019 | 16.93 | 17.03 | 16.93 | 17.03 | 430 | +0.12(+0.71%) |
Jan 16, 2019 | 16.92 | 16.92 | 16.91 | 16.91 | 280 | +0.03(+0.19%) |
Jan 15, 2019 | 16.83 | 16.88 | 16.82 | 16.88 | 560 | +0.14(+0.86%) |
Jan 14, 2019 | 16.70 | 16.73 | 16.70 | 16.73 | 484 | -0.10(-0.62%) |
Jan 11, 2019 | 16.76 | 16.84 | 16.76 | 16.84 | 1,560 | -0.00(-0.01%) |
Jan 10, 2019 | 16.67 | 16.84 | 16.67 | 16.84 | 7,916 | +0.06(+0.34%) |
Jan 09, 2019 | 16.82 | 16.82 | 16.78 | 16.78 | 390 | +0.02(+0.10%) |
Jan 08, 2019 | 16.75 | 16.76 | 16.75 | 16.76 | 278 | +0.12(+0.69%) |
Jan 07, 2019 | 16.66 | 16.66 | 16.65 | 16.65 | 492 | +0.15(+0.93%) |
Jan 04, 2019 | 16.22 | 16.50 | 16.22 | 16.50 | 668 | +0.55(+3.44%) |
Jan 03, 2019 | 15.97 | 15.97 | 15.95 | 15.95 | 399 | -0.35(-2.15%) |
Jan 02, 2019 | 16.32 | 16.32 | 16.22 | 16.30 | 955 | +0.12(+0.71%) |
Dec 31, 2018 | 16.20 | 16.20 | 16.18 | 16.18 | 222 | +0.07(+0.45%) |
Dec 28, 2018 | 16.09 | 16.23 | 16.09 | 16.11 | 4,013 | +0.04(+0.23%) |
Dec 27, 2018 | 15.70 | 16.07 | 15.70 | 16.07 | 513 | +0.09(+0.56%) |
Dec 26, 2018 | 15.29 | 15.98 | 15.29 | 15.98 | 584 | +0.68(+4.45%) |
Dec 24, 2018 | 15.46 | 15.46 | 15.30 | 15.30 | 334 | -0.40(-2.55%) |
Dec 21, 2018 | 15.99 | 15.99 | 15.70 | 15.70 | 336 | -0.29(-1.79%) |
Dec 20, 2018 | 16.27 | 16.27 | 15.99 | 15.99 | 521 | -0.29(-1.81%) |
Dec 19, 2018 | 16.44 | 16.56 | 16.28 | 16.28 | 1,232 | -0.23(-1.41%) |
Dec 18, 2018 | 16.56 | 16.56 | 16.46 | 16.52 | 392 | +0.07(+0.43%) |
Dec 17, 2018 | 16.71 | 16.71 | 16.45 | 16.45 | 1,232 | -0.38(-2.25%) |
Dec 14, 2018 | 16.97 | 16.97 | 16.81 | 16.82 | 336 | -0.32(-1.88%) |
Dec 13, 2018 | 17.18 | 17.18 | 17.12 | 17.14 | 392 | -0.01(-0.03%) |
Dec 12, 2018 | 17.24 | 17.26 | 17.15 | 17.15 | 504 | +0.09(+0.55%) |
Dec 11, 2018 | 17.28 | 17.28 | 17.06 | 17.06 | 1,344 | -0.02(-0.10%) |
Dec 10, 2018 | 16.91 | 17.07 | 16.74 | 17.07 | 2,467 | -0.00(-0.01%) |
Dec 07, 2018 | 17.27 | 17.27 | 17.07 | 17.07 | 336 | -0.02(-0.10%) |
Dec 06, 2018 | 17.10 | 17.14 | 17.09 | 17.09 | 2,355 | -0.40(-2.30%) |
Dec 04, 2018 | 17.87 | 17.87 | 17.49 | 17.49 | 896 | -0.46(-2.54%) |
Dec 03, 2018 | 17.97 | 17.97 | 17.95 | 17.95 | 394 | +0.18(+1.00%) |
Nov 30, 2018 | 17.65 | 17.77 | 17.65 | 17.77 | 336 | +0.09(+0.51%) |
Nov 29, 2018 | 17.58 | 17.68 | 17.55 | 17.68 | 2,746 | +0.06(+0.35%) |
Nov 28, 2018 | 17.32 | 17.62 | 17.32 | 17.62 | 506 | +0.39(+2.28%) |
Nov 27, 2018 | 17.14 | 17.22 | 17.14 | 17.22 | 504 | +0.03(+0.16%) |
Nov 26, 2018 | 17.17 | 17.20 | 17.17 | 17.20 | 392 | +0.24(+1.42%) |
Nov 23, 2018 | 16.97 | 16.97 | 16.96 | 16.96 | 672 | -0.09(-0.52%) |
Nov 21, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.03(+0.16%) | |
Nov 20, 2018 | 16.98 | 17.08 | 16.98 | 17.02 | 1,148 | -0.26(-1.50%) |
Nov 19, 2018 | 17.24 | 17.28 | 17.24 | 17.28 | 504 | -0.27(-1.53%) |
Nov 16, 2018 | 17.54 | 17.55 | 17.54 | 17.55 | 448 | +0.09(+0.51%) |
Nov 15, 2018 | 17.34 | 17.46 | 17.34 | 17.46 | 731 | +0.08(+0.46%) |
Nov 14, 2018 | 17.30 | 17.38 | 17.30 | 17.38 | 569 | -0.03(-0.15%) |
Nov 13, 2018 | 17.46 | 17.46 | 17.40 | 17.40 | 392 | -0.09(-0.51%) |
Nov 12, 2018 | 17.46 | 17.49 | 17.46 | 17.49 | 392 | -0.21(-1.21%) |
Nov 09, 2018 | 17.93 | 17.93 | 17.71 | 17.71 | 2,689 | -0.10(-0.55%) |
Nov 08, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 319 | -0.03(-0.15%) |
Nov 07, 2018 | 17.83 | 17.83 | 17.83 | 17.83 | 280 | +0.32(+1.83%) |
Nov 06, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 337 | +0.04(+0.20%) |
Nov 05, 2018 | 17.39 | 17.47 | 17.39 | 17.47 | 392 | +0.21(+1.19%) |
Nov 02, 2018 | 17.38 | 17.38 | 17.27 | 17.27 | 336 | -0.08(-0.46%) |
Nov 01, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 296 | +0.12(+0.67%) |
Oct 31, 2018 | 17.23 | 17.23 | 17.23 | 17.23 | 336 | +0.27(+1.58%) |
Oct 30, 2018 | 16.97 | 16.97 | 16.97 | 16.97 | 280 | +0.25(+1.49%) |
Oct 29, 2018 | 16.72 | 16.72 | 16.72 | 16.72 | 282 | -0.20(-1.16%) |
Oct 26, 2018 | 17.00 | 17.04 | 16.91 | 16.91 | 448 | -0.41(-2.37%) |
Oct 25, 2018 | 17.20 | 17.32 | 17.07 | 17.32 | 397 | +0.25(+1.44%) |
Oct 24, 2018 | 17.23 | 17.24 | 17.08 | 17.08 | 504 | -0.40(-2.28%) |
Oct 23, 2018 | 17.47 | 17.47 | 17.47 | 17.47 | 280 | -0.09(-0.51%) |
Oct 22, 2018 | 17.55 | 17.56 | 17.55 | 17.56 | 560 | -0.01(-0.05%) |
Oct 19, 2018 | 17.60 | 17.60 | 17.57 | 17.57 | 672 | +0.04(+0.25%) |
Oct 18, 2018 | 17.53 | 17.53 | 17.53 | 17.53 | 392 | -0.31(-1.76%) |
Oct 17, 2018 | 17.84 | 17.84 | 17.84 | 17.84 | 313 | +0.15(+0.85%) |
Oct 16, 2018 | 17.60 | 17.69 | 17.60 | 17.69 | 459 | +0.31(+1.81%) |
Oct 15, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 224 | -0.19(-1.07%) |
Oct 11, 2018 | 17.56 | 17.56 | 17.56 | 17.56 | 337 | -0.17(-0.96%) |
Oct 10, 2018 | 17.90 | 17.90 | 17.73 | 17.73 | 281 | -0.50(-2.74%) |
Oct 09, 2018 | 18.23 | 18.23 | 18.23 | 18.23 | 560 | -0.04(-0.20%) |
Oct 08, 2018 | 18.30 | 18.30 | 18.27 | 18.27 | 833 | -0.04(-0.20%) |
Oct 05, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 560 | -0.07(-0.39%) |
Oct 04, 2018 | 18.34 | 18.38 | 18.34 | 18.38 | 870 | -0.15(-0.82%) |
Oct 03, 2018 | 18.53 | 18.53 | 18.53 | 18.53 | 609 | +0.01(+0.07%) |
Oct 02, 2018 | 18.55 | 18.55 | 18.51 | 18.51 | 674 | +0.02(+0.12%) |
Oct 01, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 565 | +0.07(+0.39%) |
Sep 28, 2018 | 18.42 | 18.42 | 18.42 | 18.42 | 560 | -0.03(-0.14%) |
Sep 27, 2018 | 18.47 | 18.47 | 18.45 | 18.45 | 583 | -0.03(-0.15%) |
Sep 26, 2018 | 18.47 | 18.47 | 18.47 | 18.47 | 343 | +0.04(+0.19%) |
Sep 25, 2018 | 18.65 | 18.65 | 18.44 | 18.44 | 672 | -0.01(-0.05%) |
Sep 24, 2018 | 18.45 | 18.45 | 18.45 | 18.45 | 327 | -0.10(-0.53%) |
Sep 21, 2018 | 18.54 | 18.55 | 18.54 | 18.55 | 449 | +0.04(+0.19%) |
Sep 20, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 280 | +0.12(+0.63%) |
Sep 19, 2018 | 18.39 | 18.39 | 18.39 | 18.39 | 334 | +0.03(+0.15%) |
Sep 18, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 280 | +0.00(+0.00%) |
Sep 17, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 78 | +0.00(+0.00%) |
Sep 14, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 224 | +0.02(+0.10%) |
Sep 13, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 284 | +0.10(+0.54%) |
Sep 12, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 121 | +0.07(+0.39%) |
Sep 11, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 281 | +0.01(+0.05%) |
Sep 10, 2018 | 18.18 | 18.18 | 18.17 | 18.17 | 1,636 | +0.06(+0.34%) |
Sep 07, 2018 | 18.16 | 18.16 | 18.11 | 18.11 | 673 | -0.12(-0.63%) |
Sep 06, 2018 | 18.23 | 18.23 | 18.22 | 18.23 | 1,275 | -0.08(-0.44%) |
Sep 05, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 18.31 | 18.31 | 18.31 | 18.31 | 125 | -0.04(-0.24%) |
Aug 31, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.06(-0.34%) | |
Aug 30, 2018 | 18.42 | 18.42 | 18.41 | 18.41 | 1,476 | -0.10(-0.53%) |
Aug 29, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 1 | +0.00(+0.00%) |
Aug 28, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 227 | +0.36(+2.01%) |
Aug 27, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 28 | +0.00(+0.00%) |
Aug 24, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 575 | -0.04(-0.24%) |
Aug 22, 2018 | 18.19 | 18.19 | 11 | +0.00(+0.00%) | ||
Aug 21, 2018 | 18.19 | 18.19 | 18.19 | 18.19 | 137 | +0.05(+0.29%) |
Aug 20, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 561 | +0.11(+0.59%) |
Aug 17, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 168 | -0.01(-0.05%) |
Aug 15, 2018 | 18.04 | 18.04 | 18.04 | 18.04 | 3 | +0.00(+0.00%) |
Aug 14, 2018 | 18.04 | 18.04 | 18.04 | 18.04 | 206 | -0.11(-0.58%) |
Aug 13, 2018 | 18.14 | 18.14 | 11 | +0.00(+0.00%) | ||
Aug 10, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 18.14 | 18.14 | 99 | +0.00(+0.00%) | ||
Aug 08, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 397 | -0.00(-0.00%) |
Aug 07, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 125 | +0.14(+0.79%) |
Aug 06, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 73 | +0.00(+0.00%) |
Aug 03, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 673 | +0.20(+1.10%) |
Aug 02, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 256 | -0.12(-0.64%) |
Aug 01, 2018 | 17.92 | 17.92 | 17.92 | 17.92 | 125 | +0.03(+0.15%) |
Jul 31, 2018 | 17.90 | 17.90 | 17.90 | 17.90 | 578 | -0.13(-0.74%) |
Jul 30, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 22 | +0.00(+0.00%) |
Jul 26, 2018 | 18.03 | 18.03 | 18.03 | 135 | +0.27(+1.50%) | |
Jul 20, 2018 | 17.76 | 17.76 | 17.76 | 22 | +0.03(+0.15%) |