Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 100 | +0.46(+2.22%) |
Oct 30, 2018 | 20.73 | 20.73 | 20.73 | 0 | -0.02(-0.10%) | |
Oct 29, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 4,600 | +0.34(+1.67%) |
Oct 26, 2018 | 20.56 | 20.56 | 20.32 | 20.41 | 7,040 | -0.17(-0.83%) |
Oct 25, 2018 | 20.58 | 20.58 | 20.58 | 20.58 | 150 | -0.07(-0.34%) |
Oct 23, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.70(-3.28%) | |
Oct 16, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.30(+1.43%) | |
Oct 15, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | -0.45(-2.09%) |
Oct 10, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.40(-1.83%) | |
Oct 09, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.01(-0.05%) |
Oct 05, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.09(-0.41%) | |
Oct 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | -0.07(-0.32%) |
Oct 01, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 2,700 | -0.19(-0.85%) |
Sep 28, 2018 | 22.26 | 22.26 | 22.26 | 22.26 | 1,300 | +0.05(+0.23%) |
Sep 20, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.08(+0.36%) | |
Sep 18, 2018 | 22.13 | 22.13 | 22.13 | 0 | -0.01(-0.05%) | |
Sep 17, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 900 | +0.02(+0.09%) |
Sep 14, 2018 | 22.12 | 22.12 | 22.12 | 50 | +0.00(+0.00%) | |
Sep 13, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 550 | +0.07(+0.32%) |
Sep 12, 2018 | 22.10 | 22.10 | 22.05 | 22.05 | 1,537 | -0.30(-1.34%) |
Sep 10, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 27,000 | +0.08(+0.36%) |
Sep 05, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.45(+2.06%) | |
Aug 30, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.01(-0.05%) | |
Aug 28, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.02(-0.09%) | |
Aug 23, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.03(+0.14%) | |
Aug 21, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.03(+0.14%) | |
Aug 20, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 1,000 | +0.13(+0.60%) |
Aug 13, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.31(+1.45%) | |
Aug 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.04(-0.19%) | |
Aug 02, 2018 | 21.39 | 21.39 | 21.39 | 30 | +0.00(+0.00%) | |
Jul 30, 2018 | 21.39 | 21.39 | 21.39 | 0 | -0.14(-0.65%) | |
Jul 27, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 1,300 | +0.14(+0.65%) |
Jul 25, 2018 | 21.39 | 21.39 | 21.39 | 0 | -0.12(-0.56%) | |
Jul 24, 2018 | 21.52 | 21.52 | 21.51 | 21.51 | 760 | +0.02(+0.09%) |
Jul 19, 2018 | 21.49 | 21.49 | 21.49 | 0 | +0.03(+0.14%) | |
Jul 18, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 530 | +0.32(+1.51%) |
Jul 16, 2018 | 21.14 | 21.14 | 21.14 | 0 | -0.03(-0.14%) | |
Jul 12, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.52(-2.40%) | |
Jun 20, 2018 | 21.69 | 21.69 | 21.69 | 0 | +0.08(+0.37%) | |
Jun 19, 2018 | 21.61 | 21.61 | 21.61 | 21.61 | 100 | +0.07(+0.32%) |
Jun 14, 2018 | 21.54 | 21.54 | 21.54 | 50 | +0.22(+1.03%) | |
Jun 08, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.01(-0.05%) | |
Jun 07, 2018 | 21.40 | 21.40 | 21.33 | 21.33 | 285 | +0.11(+0.52%) |
Jun 06, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 600 | +0.21(+1.00%) |
Jun 04, 2018 | 21.01 | 21.01 | 21.01 | 0 | +0.24(+1.16%) | |
Jun 01, 2018 | 20.77 | 20.77 | 20.77 | 20.77 | 100 | +0.05(+0.24%) |
May 31, 2018 | 20.71 | 20.72 | 20.70 | 20.72 | 5,200 | -0.26(-1.24%) |
May 25, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.54(+2.64%) | |
May 18, 2018 | 20.44 | 20.44 | 20.44 | 0 | -0.17(-0.82%) | |
May 17, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 400 | -0.10(-0.48%) |
May 16, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 100 | +0.17(+0.83%) |
May 10, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.09(+0.44%) | |
May 09, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 1,000 | +0.35(+1.74%) |
May 03, 2018 | 20.10 | 20.10 | 20.10 | 0 | -0.02(-0.10%) | |
May 02, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 100 | -0.03(-0.15%) |