Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.40 | 22.40 | 22.40 | 0 | +0.13(+0.58%) | |
Apr 29, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 145 | +0.27(+1.23%) |
Apr 26, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.05(+0.23%) |
Apr 24, 2019 | 21.95 | 21.95 | 21.95 | 0 | -0.05(-0.23%) | |
Apr 22, 2019 | 22.01 | 22.01 | 22.00 | 22.00 | 200 | -0.13(-0.58%) |
Apr 18, 2019 | 22.11 | 22.13 | 22.11 | 22.13 | 2,600 | +0.59(+2.74%) |
Apr 15, 2019 | 21.54 | 21.54 | 21.54 | 0 | -0.16(-0.73%) | |
Apr 12, 2019 | 21.91 | 21.91 | 21.70 | 21.70 | 2,100 | +0.51(+2.43%) |
Apr 10, 2019 | 21.18 | 21.18 | 21.18 | 0 | -0.13(-0.59%) | |
Apr 09, 2019 | 21.31 | 21.31 | 21.31 | 7 | +0.00(+0.00%) | |
Apr 08, 2019 | 21.31 | 21.31 | 21.31 | 21.31 | 100 | +0.16(+0.74%) |
Apr 05, 2019 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | -0.03(-0.15%) |
Apr 04, 2019 | 21.29 | 21.29 | 21.19 | 21.19 | 1,072 | +0.30(+1.41%) |
Apr 02, 2019 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 21.02 | 21.02 | 20.89 | 3,215 | -0.13(-0.62%) | |
Mar 28, 2019 | 21.02 | 21.02 | 21.02 | 0 | -0.20(-0.94%) | |
Mar 27, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 100 | +0.14(+0.69%) |
Mar 26, 2019 | 21.07 | 21.07 | 21.07 | 21.07 | 200 | +0.02(+0.07%) |
Mar 22, 2019 | 21.06 | 21.06 | 21.06 | 0 | -1.01(-4.58%) | |
Mar 21, 2019 | 22.07 | 22.07 | 22.07 | 5 | +0.00(+0.00%) | |
Mar 18, 2019 | 22.07 | 22.07 | 22.07 | 0 | -0.00(-0.01%) | |
Mar 15, 2019 | 22.07 | 22.07 | 22.07 | 10 | +0.00(+0.00%) | |
Mar 14, 2019 | 22.05 | 22.07 | 22.05 | 22.07 | 2,495 | -0.01(-0.05%) |
Mar 13, 2019 | 21.90 | 22.18 | 21.90 | 22.08 | 6,110 | -0.17(-0.75%) |
Mar 12, 2019 | 22.06 | 22.25 | 22.06 | 22.25 | 300 | +0.66(+3.06%) |
Mar 08, 2019 | 21.59 | 21.59 | 21.59 | 0 | -0.03(-0.16%) | |
Mar 07, 2019 | 22.73 | 22.73 | 21.57 | 21.62 | 1,566 | -0.92(-4.06%) |
Mar 06, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -0.89(-3.80%) |
Feb 28, 2019 | 23.43 | 23.43 | 23.43 | 0 | -0.02(-0.09%) | |
Feb 26, 2019 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 109 | +0.49(+2.13%) |
Feb 20, 2019 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 22.90 | 22.96 | 22.90 | 22.96 | 247 | +0.47(+2.09%) |
Feb 15, 2019 | 22.49 | 22.49 | 22.49 | 2,032 | +0.00(+0.00%) | |
Feb 14, 2019 | 22.49 | 22.49 | 22.18 | 22.49 | 200 | +0.97(+4.51%) |
Feb 11, 2019 | 21.52 | 21.52 | 21.52 | 0 | -0.59(-2.67%) | |
Feb 07, 2019 | 22.11 | 22.11 | 22.11 | 0 | -0.32(-1.45%) | |
Feb 06, 2019 | 22.43 | 22.43 | 22.43 | 6 | +0.00(+0.00%) | |
Feb 05, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 100 | -0.23(-1.00%) |
Feb 04, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 100 | +0.24(+1.07%) |
Jan 31, 2019 | 22.42 | 22.42 | 22.42 | 0 | -0.08(-0.36%) | |
Jan 30, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.10(+0.45%) |
Jan 29, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 1,000 | +0.00(+0.00%) |
Jan 28, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 1,018 | +0.20(+0.92%) |
Jan 25, 2019 | 22.07 | 22.22 | 22.07 | 22.20 | 600 | +0.04(+0.17%) |
Jan 23, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 22.71 | 22.71 | 22.16 | 22.16 | 461 | +0.37(+1.70%) |
Jan 17, 2019 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 21.79 | 21.79 | 21.79 | 0 | +0.01(+0.05%) | |
Jan 11, 2019 | 20.12 | 21.78 | 20.12 | 21.78 | 2,700 | +0.56(+2.64%) |
Jan 10, 2019 | 21.22 | 21.22 | 21.22 | 21 | +0.00(+0.00%) | |
Jan 09, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 3,562 | +0.56(+2.71%) |
Jan 08, 2019 | 20.66 | 20.66 | 20.66 | 5 | +0.00(+0.00%) | |
Jan 07, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 204 | +0.29(+1.42%) |
Jan 04, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 100 | +0.80(+4.09%) |
Jan 03, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 100 | +0.49(+2.57%) |
Jan 02, 2019 | 19.00 | 19.08 | 18.99 | 19.08 | 15,359 | -0.12(-0.63%) |
Dec 31, 2018 | 19.22 | 19.22 | 19.20 | 19.20 | 4,000 | +0.34(+1.81%) |
Dec 28, 2018 | 18.58 | 18.91 | 18.58 | 18.86 | 500 | +0.53(+2.89%) |
Dec 27, 2018 | 18.30 | 18.33 | 18.26 | 18.33 | 470 | -0.14(-0.76%) |
Dec 24, 2018 | 18.47 | 18.47 | 18.47 | 0 | +0.16(+0.88%) | |
Dec 21, 2018 | 18.31 | 18.31 | 18.31 | 18.31 | 9,700 | -0.87(-4.55%) |
Dec 19, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 19.12 | 19.18 | 19.12 | 19.18 | 8,734 | +0.02(+0.10%) |
Dec 17, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 19,729 | -0.51(-2.59%) |
Dec 14, 2018 | 19.67 | 19.67 | 19.67 | 25,700 | +0.00(+0.00%) | |
Dec 13, 2018 | 19.60 | 19.67 | 19.53 | 19.67 | 80,500 | -0.43(-2.14%) |
Dec 12, 2018 | 20.08 | 20.29 | 20.08 | 20.10 | 60,500 | +0.13(+0.65%) |
Dec 11, 2018 | 19.31 | 20.15 | 19.23 | 19.97 | 143,982 | +0.28(+1.44%) |
Dec 07, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.53(+2.75%) | |
Dec 06, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 100 | -1.98(-9.37%) |
Dec 04, 2018 | 21.34 | 21.34 | 21.14 | 21.14 | 200 | -0.63(-2.90%) |
Dec 03, 2018 | 22.16 | 22.16 | 21.77 | 21.77 | 1,938 | +0.09(+0.42%) |
Nov 30, 2018 | 21.69 | 21.69 | 21.68 | 21.68 | 2,600 | +0.05(+0.23%) |
Nov 29, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 100 | +0.46(+2.17%) |
Nov 28, 2018 | 20.80 | 21.17 | 20.80 | 21.17 | 4,106 | +0.12(+0.57%) |
Nov 27, 2018 | 21.07 | 21.07 | 21.05 | 21.05 | 350 | +0.13(+0.62%) |
Nov 26, 2018 | 20.96 | 20.96 | 20.92 | 20.92 | 270 | -1.34(-6.02%) |
Nov 23, 2018 | 22.26 | 22.26 | 22.26 | 60 | +0.00(+0.00%) | |
Nov 20, 2018 | 22.26 | 22.26 | 22.26 | 0 | -0.78(-3.39%) | |
Nov 15, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.06(+0.26%) | |
Nov 14, 2018 | 23.68 | 23.68 | 22.95 | 22.98 | 400 | -0.58(-2.46%) |
Nov 13, 2018 | 23.56 | 23.56 | 23.56 | 23.56 | 8,355 | -0.15(-0.64%) |
Nov 12, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 100 | -0.21(-0.88%) |
Nov 09, 2018 | 24.36 | 24.36 | 23.92 | 23.92 | 300 | -1.15(-4.59%) |
Nov 08, 2018 | 25.07 | 25.07 | 25.07 | 3 | +0.00(+0.00%) | |
Nov 07, 2018 | 24.54 | 25.07 | 24.51 | 25.07 | 1,000 | +0.94(+3.90%) |
Nov 06, 2018 | 24.03 | 24.13 | 24.03 | 24.13 | 200 | +0.62(+2.64%) |
Nov 05, 2018 | 23.51 | 23.51 | 23.51 | 4 | +0.00(+0.00%) | |
Nov 02, 2018 | 23.51 | 23.51 | 23.51 | 4,313 | +0.00(+0.00%) | |
Oct 31, 2018 | 23.51 | 23.51 | 23.51 | 0 | +0.55(+2.40%) | |
Oct 30, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 105 | -0.14(-0.61%) |
Oct 26, 2018 | 23.10 | 23.10 | 23.10 | 0 | -0.42(-1.79%) | |
Oct 25, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | -0.31(-1.30%) |
Oct 24, 2018 | 23.97 | 23.97 | 23.83 | 23.83 | 200 | -0.11(-0.46%) |
Oct 23, 2018 | 23.53 | 23.94 | 23.53 | 23.94 | 300 | -0.30(-1.23%) |
Oct 22, 2018 | 24.36 | 24.36 | 24.24 | 24.24 | 5,108 | -1.10(-4.35%) |
Oct 19, 2018 | 25.34 | 25.34 | 25.34 | 25.34 | 100 | -0.54(-2.07%) |
Oct 18, 2018 | 25.90 | 25.91 | 25.87 | 25.88 | 3,023 | -0.21(-0.82%) |
Oct 17, 2018 | 26.09 | 26.09 | 26.09 | 26.09 | 100 | -0.04(-0.13%) |
Oct 16, 2018 | 26.12 | 26.12 | 26.12 | 26.12 | 250 | +0.36(+1.38%) |
Oct 15, 2018 | 25.77 | 25.77 | 25.77 | 21 | +0.00(+0.00%) | |
Oct 11, 2018 | 25.77 | 25.77 | 25.77 | 0 | +1.13(+4.59%) | |
Oct 10, 2018 | 24.64 | 24.64 | 24.64 | 14 | +0.00(+0.00%) | |
Oct 09, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 1,000 | -0.35(-1.40%) |
Oct 08, 2018 | 24.99 | 24.99 | 24.99 | 21 | +0.00(+0.00%) | |
Oct 05, 2018 | 25.31 | 25.31 | 24.99 | 24.99 | 600 | -0.62(-2.42%) |
Oct 04, 2018 | 25.92 | 25.92 | 25.61 | 25.61 | 200 | -0.92(-3.47%) |
Oct 01, 2018 | 26.53 | 26.53 | 26.53 | 0 | -0.24(-0.90%) | |
Sep 28, 2018 | 26.77 | 26.77 | 26.77 | 2 | +0.00(+0.00%) | |
Sep 27, 2018 | 26.77 | 26.77 | 26.77 | 1 | +0.00(+0.00%) | |
Sep 25, 2018 | 26.77 | 26.77 | 26.77 | 0 | +0.27(+1.02%) | |
Sep 21, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 26.50 | 26.50 | 26.50 | 0 | -0.46(-1.71%) | |
Sep 12, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.28(+1.05%) | |
Sep 11, 2018 | 26.68 | 26.68 | 26.68 | 26.68 | 170 | -0.31(-1.15%) |
Sep 10, 2018 | 26.99 | 26.99 | 26.99 | 45 | +0.00(+0.00%) | |
Sep 07, 2018 | 26.99 | 26.99 | 26.99 | 26.99 | 100 | +0.17(+0.63%) |
Sep 05, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.33(+1.25%) | |
Sep 04, 2018 | 26.49 | 26.49 | 26.49 | 26.49 | 400 | -0.59(-2.18%) |
Aug 31, 2018 | 27.08 | 27.08 | 27.08 | 0 | -0.70(-2.52%) | |
Aug 30, 2018 | 29.10 | 29.10 | 27.65 | 27.78 | 5,300 | -1.70(-5.77%) |
Aug 29, 2018 | 29.48 | 29.48 | 29.48 | 29.48 | 100 | -0.24(-0.81%) |
Aug 28, 2018 | 29.72 | 29.72 | 29.72 | 3 | +0.00(+0.00%) | |
Aug 27, 2018 | 29.72 | 29.72 | 29.72 | 29.72 | 200 | +0.33(+1.12%) |
Aug 24, 2018 | 29.39 | 29.39 | 29.39 | 4 | +0.00(+0.00%) | |
Aug 23, 2018 | 29.39 | 29.39 | 29.39 | 29.39 | 167 | -0.30(-1.01%) |
Aug 22, 2018 | 29.58 | 29.69 | 29.58 | 29.69 | 353 | +0.83(+2.88%) |
Aug 21, 2018 | 28.86 | 28.86 | 28.86 | 28.86 | 100 | +0.51(+1.80%) |
Aug 20, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 100 | -0.16(-0.56%) |
Aug 17, 2018 | 28.17 | 28.52 | 28.17 | 28.51 | 600 | +0.53(+1.89%) |
Aug 16, 2018 | 28.00 | 28.00 | 27.98 | 27.98 | 200 | +0.23(+0.83%) |
Aug 15, 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.07(+0.26%) |
Aug 14, 2018 | 27.68 | 27.68 | 27.68 | 12 | +0.00(+0.00%) | |
Aug 13, 2018 | 27.76 | 27.76 | 27.67 | 27.68 | 631 | +0.10(+0.37%) |
Aug 10, 2018 | 27.58 | 27.58 | 27.58 | 21 | +0.00(+0.00%) | |
Aug 09, 2018 | 27.58 | 27.58 | 27.58 | 18 | +0.00(+0.00%) | |
Aug 08, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 154 | -0.21(-0.77%) |
Aug 07, 2018 | 27.88 | 27.88 | 27.79 | 27.79 | 300 | +1.25(+4.71%) |
Aug 06, 2018 | 26.54 | 26.54 | 26.54 | 26.54 | 4,066 | -1.50(-5.34%) |
Aug 03, 2018 | 28.03 | 28.04 | 28.03 | 28.04 | 400 | +0.00(+0.00%) |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 59 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 20 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 500 | +0.11(+0.39%) |
Jul 26, 2018 | 27.73 | 27.73 | 27.73 | 27.73 | 100 | +0.21(+0.76%) |
Jul 25, 2018 | 27.53 | 27.53 | 27.52 | 27.52 | 276 | -0.21(-0.76%) |
Jul 23, 2018 | 27.73 | 27.73 | 27.73 | 20 | +0.24(+0.87%) | |
Jul 20, 2018 | 27.49 | 27.49 | 27.49 | 27.49 | 120 | +0.16(+0.59%) |
Jul 19, 2018 | 27.30 | 27.34 | 27.30 | 27.33 | 810 | -0.25(-0.89%) |
Jul 18, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 308 | +0.22(+0.79%) |
Jul 17, 2018 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | +0.17(+0.63%) |
Jul 11, 2018 | 27.19 | 27.19 | 27.19 | 0 | -0.45(-1.63%) | |
Jul 10, 2018 | 27.68 | 27.68 | 27.64 | 27.64 | 208 | +0.46(+1.69%) |
Jul 05, 2018 | 27.18 | 27.18 | 27.18 | 11 | +0.65(+2.43%) | |
Jul 03, 2018 | 26.53 | 26.53 | 26.53 | 0 | +0.19(+0.74%) | |
Jun 28, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.12(+0.46%) | |
Jun 27, 2018 | 26.22 | 26.22 | 26.22 | 26.22 | 150 | -1.01(-3.71%) |
Jun 21, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | |
Jun 20, 2018 | 27.21 | 27.24 | 27.21 | 27.24 | 351 | -0.19(-0.69%) |
Jun 19, 2018 | 27.43 | 27.43 | 27.43 | 27.43 | 50,187 | -0.70(-2.49%) |
Jun 13, 2018 | 28.13 | 28.13 | 28.13 | 0 | -0.11(-0.39%) | |
Jun 12, 2018 | 28.24 | 28.24 | 28.24 | 28.24 | 102 | -0.52(-1.81%) |
Jun 08, 2018 | 28.76 | 28.76 | 28.76 | 810 | +0.51(+1.81%) | |
Jun 07, 2018 | 27.49 | 28.26 | 27.47 | 28.25 | 6,323 | +1.60(+6.00%) |
Jun 06, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 126 | +0.59(+2.28%) |
Jun 04, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.05(+0.18%) | |
May 31, 2018 | 26.01 | 26.01 | 26.01 | 0 | -0.19(-0.74%) | |
May 30, 2018 | 26.33 | 26.33 | 26.20 | 26.20 | 300 | -0.20(-0.75%) |
May 29, 2018 | 26.20 | 26.40 | 26.20 | 26.40 | 565 | -0.28(-1.04%) |
May 25, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.51(-1.88%) | |
May 23, 2018 | 27.19 | 27.19 | 27.19 | 38 | +0.51(+1.91%) | |
May 21, 2018 | 26.68 | 26.68 | 26.68 | 22 | -0.30(-1.11%) | |
May 18, 2018 | 26.92 | 26.98 | 26.92 | 26.98 | 200 | -0.03(-0.11%) |
May 16, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.05(+0.19%) | |
May 11, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.06(+0.22%) | |
May 10, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 157 | +0.22(+0.82%) |
May 09, 2018 | 26.66 | 26.70 | 26.66 | 26.68 | 1,200 | +0.36(+1.38%) |
May 08, 2018 | 26.32 | 26.32 | 26.32 | 26.32 | 333 | -0.38(-1.43%) |
May 04, 2018 | 26.70 | 26.70 | 26.70 | 8 | +0.06(+0.23%) | |
May 02, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.17(+0.64%) |