Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.70 | 18.70 | 18.43 | 18.48 | 812 | -0.00(-0.03%) |
Dec 28, 2018 | 18.48 | 18.48 | 18.48 | 18.48 | 101 | +0.15(+0.83%) |
Dec 27, 2018 | 18.33 | 18.33 | 18.33 | 18.33 | 5 | +0.19(+1.03%) |
Dec 26, 2018 | 18.26 | 18.26 | 17.83 | 18.14 | 982 | +0.32(+1.82%) |
Dec 24, 2018 | 18.42 | 18.42 | 17.62 | 17.82 | 1,320 | -0.32(-1.74%) |
Dec 21, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 101 | -0.02(-0.11%) |
Dec 20, 2018 | 18.08 | 18.15 | 18.08 | 18.15 | 292 | +0.03(+0.16%) |
Dec 19, 2018 | 18.25 | 18.25 | 18.12 | 18.12 | 969 | -0.25(-1.34%) |
Dec 18, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 325 | +0.17(+0.96%) |
Dec 17, 2018 | 18.19 | 18.19 | 18.19 | 18.19 | 12 | -0.36(-1.94%) |
Dec 14, 2018 | 18.68 | 18.68 | 18.55 | 18.55 | 101 | -0.18(-0.96%) |
Dec 13, 2018 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.08(+0.45%) |
Dec 12, 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.28(+1.52%) |
Dec 11, 2018 | 18.37 | 18.37 | 18.37 | 18.37 | 317 | +0.12(+0.67%) |
Dec 10, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | -0.59(-3.11%) |
Dec 07, 2018 | 18.83 | 18.83 | 18.83 | 18.83 | 105 | -0.00(-0.00%) |
Dec 06, 2018 | 18.83 | 18.83 | 18.83 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 18.83 | 18.83 | 18.83 | 18.83 | 847 | +0.02(+0.10%) |
Dec 03, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 58 | +0.00(+0.00%) |
Nov 30, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 635 | -0.07(-0.37%) |
Nov 27, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 264 | +0.24(+1.29%) |
Nov 16, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 105 | +0.00(+0.00%) |
Nov 15, 2018 | 18.64 | 18.64 | 18.64 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 129 | -0.71(-3.66%) |
Nov 13, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 19.35 | 19.35 | 19.35 | 19.35 | 21 | +0.00(+0.00%) |
Nov 07, 2018 | 19.41 | 19.41 | 19.30 | 19.35 | 837 | +0.17(+0.86%) |
Nov 06, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 2 | +0.00(+0.00%) |
Nov 05, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 158 | +0.06(+0.32%) |
Nov 02, 2018 | 19.15 | 19.37 | 19.03 | 19.13 | 2,117 | +0.13(+0.70%) |
Nov 01, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 105 | -0.10(-0.54%) |
Oct 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 19.10 | 19.10 | 2 | +0.00(+0.00%) | ||
Oct 29, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 44 | +0.00(+0.00%) |
Oct 26, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 3 | +0.00(+0.00%) |
Oct 24, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 3 | +0.00(+0.00%) |
Oct 23, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 3 | +0.00(+0.00%) |
Oct 22, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 7 | +0.00(+0.00%) |
Oct 19, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 2 | +0.00(+0.00%) |
Oct 17, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 2 | +0.00(+0.00%) |
Oct 16, 2018 | 19.10 | 19.10 | 1 | +0.00(+0.00%) | ||
Oct 15, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 1 | +0.00(+0.00%) |
Oct 12, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 105 | +0.00(+0.00%) |
Oct 11, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 179 | -0.43(-2.22%) |
Oct 10, 2018 | 19.53 | 19.53 | 19.53 | 19.53 | 112 | -1.08(-5.22%) |
Oct 09, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 2 | +0.00(+0.00%) |
Oct 08, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 43 | +0.00(+0.00%) |
Oct 05, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 344 | -0.63(-2.96%) |
Oct 03, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 27 | +0.00(+0.00%) |
Sep 26, 2018 | 21.24 | 21.24 | 1 | +0.00(+0.00%) | ||
Sep 25, 2018 | 21.24 | 21.24 | 3 | +0.00(+0.00%) | ||
Sep 24, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 105 | +0.17(+0.79%) |
Sep 21, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 105 | +0.00(+0.00%) |
Sep 20, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 295 | +0.12(+0.58%) |
Sep 19, 2018 | 20.94 | 20.95 | 20.91 | 20.95 | 902 | -0.86(-3.93%) |
Sep 18, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 5 | +0.00(+0.00%) |
Sep 17, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 4 | -0.00(-0.01%) |
Sep 14, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 105 | +0.00(+0.01%) |
Sep 13, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 1 | +0.00(+0.00%) |
Sep 12, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 7 | +0.00(+0.00%) |
Sep 11, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 7 | -0.00(-0.01%) |
Sep 07, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 105 | +0.00(+0.01%) |
Sep 06, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 42 | +0.00(+0.00%) |
Sep 04, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 9 | +0.00(+0.00%) |
Aug 31, 2018 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 2 | +0.00(+0.00%) |
Aug 29, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 258 | +0.27(+1.24%) |
Aug 28, 2018 | 21.54 | 21.54 | 21.54 | 21.54 | 199 | +0.39(+1.85%) |
Aug 27, 2018 | 21.04 | 21.15 | 21.04 | 21.15 | 318 | -0.93(-4.19%) |
Aug 24, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 105 | +0.00(+0.00%) |
Aug 23, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 22.07 | 22.07 | 1 | +0.00(+0.00%) | ||
Aug 21, 2018 | 22.07 | 22.07 | 1 | +0.00(+0.00%) | ||
Aug 20, 2018 | 22.07 | 22.07 | 15 | +0.00(+0.00%) | ||
Aug 17, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 3 | +0.00(+0.00%) |
Aug 15, 2018 | 22.07 | 22.07 | 15 | +0.00(+0.00%) | ||
Aug 14, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 22.07 | 22.07 | 105 | +0.00(+0.00%) | ||
Aug 10, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 105 | +0.00(+0.00%) |
Aug 09, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 158 | +0.96(+4.54%) |
Aug 08, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 546 | +0.12(+0.56%) |
Aug 06, 2018 | 20.86 | 21.00 | 20.86 | 21.00 | 778 | -0.15(-0.71%) |
Aug 03, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 1,058 | -0.39(-1.80%) |
Aug 02, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 3 | +0.00(+0.00%) |
Aug 01, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 2 | +0.00(+0.00%) |
Jul 30, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 367 | +0.00(+0.00%) |
Jul 27, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 317 | +0.11(+0.51%) |
Jul 26, 2018 | 21.20 | 21.42 | 21.20 | 21.42 | 855 | +0.47(+2.25%) |
Jul 19, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.39(-1.84%) | |
Jul 17, 2018 | 21.34 | 21.34 | 21.34 | 1 | +0.03(+0.13%) | |
Jul 16, 2018 | 21.32 | 21.32 | 21.32 | 21.32 | 294 | -0.09(-0.44%) |
Jul 11, 2018 | 21.41 | 21.41 | 21.41 | 5 | +0.35(+1.66%) | |
Jul 05, 2018 | 21.06 | 21.06 | 21.06 | 4 | -0.04(-0.18%) | |
Jul 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.61(-2.80%) | |
Jun 29, 2018 | 21.71 | 21.71 | 21.71 | 22 | +0.20(+0.94%) | |
Jun 28, 2018 | 21.51 | 21.51 | 21.51 | 21.51 | 137 | -0.16(-0.74%) |
Jun 27, 2018 | 21.67 | 21.67 | 21.67 | 21.67 | 299 | +0.00(+0.00%) |
Jun 20, 2018 | 21.67 | 21.67 | 21.67 | 4 | -0.18(-0.83%) | |
Jun 18, 2018 | 21.85 | 21.85 | 21.85 | 1 | -0.20(-0.92%) | |
Jun 14, 2018 | 22.05 | 22.05 | 22.05 | 0 | -0.02(-0.08%) | |
Jun 13, 2018 | 22.19 | 22.19 | 22.07 | 22.07 | 245 | -0.52(-2.28%) |
Jun 08, 2018 | 22.58 | 22.58 | 22.58 | 56 | +0.05(+0.21%) | |
Jun 07, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 196 | +0.07(+0.29%) |
Jun 06, 2018 | 22.47 | 22.47 | 22.47 | 22.47 | 253 | +0.02(+0.08%) |
Jun 04, 2018 | 22.45 | 22.45 | 22.45 | 29 | +0.47(+2.13%) | |
May 29, 2018 | 21.99 | 21.99 | 21.99 | 309 | -0.27(-1.22%) | |
May 25, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.15(+0.68%) | |
May 24, 2018 | 22.15 | 22.15 | 22.11 | 22.11 | 427 | -0.18(-0.80%) |
May 21, 2018 | 22.29 | 22.29 | 22.29 | 0 | -0.09(-0.42%) | |
May 16, 2018 | 22.38 | 22.38 | 22.38 | 3 | +0.05(+0.21%) | |
May 15, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 213 | -0.16(-0.71%) |
May 11, 2018 | 22.49 | 22.49 | 22.49 | 44 | -0.16(-0.71%) | |
May 10, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 107 | +0.64(+2.90%) |
May 08, 2018 | 22.01 | 22.01 | 22.01 | 0 | -0.29(-1.32%) | |
May 07, 2018 | 22.33 | 22.36 | 22.30 | 22.31 | 1,597 | -0.97(-4.15%) |
May 02, 2018 | 23.27 | 23.27 | 23.27 | 1 | +1.01(+4.52%) | |
May 01, 2018 | 22.47 | 22.47 | 22.27 | 22.27 | 508 | -0.74(-3.21%) |
Apr 30, 2018 | 22.74 | 23.01 | 22.74 | 23.01 | 1,609 | -0.31(-1.33%) |
Apr 26, 2018 | 23.32 | 23.32 | 23.32 | 29 | -0.05(-0.20%) | |
Apr 20, 2018 | 23.36 | 23.36 | 23.36 | 0 | -0.56(-2.35%) | |
Apr 18, 2018 | 23.92 | 23.92 | 23.92 | 63 | -0.33(-1.35%) | |
Apr 13, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.16(+0.66%) | |
Apr 12, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 213 | -0.46(-1.86%) |
Apr 10, 2018 | 24.55 | 24.55 | 24.55 | 1 | +0.30(+1.23%) | |
Apr 09, 2018 | 24.32 | 24.32 | 24.25 | 24.25 | 1,140 | +0.41(+1.73%) |
Apr 06, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 129 | -0.32(-1.32%) |
Apr 05, 2018 | 24.16 | 24.16 | 24.16 | 24.16 | 343 | +0.23(+0.98%) |
Apr 03, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.16(-0.66%) | |
Apr 02, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 331 | +0.43(+1.80%) |
Mar 29, 2018 | 23.66 | 23.66 | 23.66 | 0 | -0.47(-1.96%) | |
Mar 27, 2018 | 24.13 | 24.13 | 24.13 | 2 | -0.07(-0.31%) | |
Mar 26, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 464 | -0.24(-1.00%) |
Mar 21, 2018 | 24.45 | 24.45 | 24.45 | 104 | +0.35(+1.44%) | |
Mar 19, 2018 | 24.10 | 24.10 | 24.10 | 71 | +0.04(+0.19%) | |
Mar 15, 2018 | 24.06 | 24.06 | 24.06 | 28 | +0.11(+0.47%) | |
Mar 13, 2018 | 23.94 | 23.94 | 23.94 | 0 | -0.14(-0.58%) | |
Mar 08, 2018 | 24.08 | 24.08 | 24.08 | 9 | +0.50(+2.14%) | |
Mar 01, 2018 | 23.58 | 23.58 | 23.58 | 13 | -0.59(-2.44%) | |
Feb 26, 2018 | 24.17 | 24.17 | 24.17 | 3 | +0.66(+2.79%) | |
Feb 23, 2018 | 23.49 | 23.51 | 23.49 | 23.51 | 347 | -0.15(-0.63%) |
Feb 22, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 233 | +0.34(+1.44%) |
Feb 21, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 215 | -0.17(-0.72%) |
Feb 20, 2018 | 23.54 | 23.54 | 23.50 | 23.50 | 557 | -0.53(-2.19%) |
Feb 16, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.62(+2.65%) | |
Feb 15, 2018 | 23.36 | 23.40 | 23.36 | 23.40 | 510 | +0.10(+0.43%) |
Feb 13, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.04(+0.16%) | |
Feb 12, 2018 | 23.26 | 23.26 | 23.26 | 23.26 | 108 | +1.15(+5.22%) |
Feb 09, 2018 | 22.11 | 22.11 | 22.11 | 22.11 | 342 | -0.28(-1.26%) |
Feb 08, 2018 | 22.65 | 22.65 | 22.39 | 22.39 | 266 | -1.00(-4.28%) |
Feb 06, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.03(-0.12%) | |
Feb 05, 2018 | 23.52 | 23.52 | 23.42 | 23.42 | 1,874 | -1.14(-4.65%) |
Feb 01, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.65(+2.70%) | |
Jan 31, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 408 | -0.13(-0.54%) |
Jan 30, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 123 | -0.74(-2.98%) |
Jan 29, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 120 | -0.09(-0.37%) |
Jan 26, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 118 | +1.46(+6.23%) |
Jan 25, 2018 | 23.84 | 25.33 | 23.42 | 23.42 | 4,161 | -0.41(-1.72%) |
Jan 23, 2018 | 23.83 | 23.83 | 23.83 | 9 | -0.51(-2.08%) | |
Jan 22, 2018 | 24.40 | 24.40 | 24.34 | 24.34 | 413 | +0.12(+0.51%) |
Jan 18, 2018 | 24.21 | 24.21 | 24.21 | 137 | +0.33(+1.37%) | |
Jan 17, 2018 | 23.95 | 23.95 | 23.89 | 23.89 | 695 | -0.22(-0.89%) |
Jan 16, 2018 | 24.07 | 24.10 | 24.07 | 24.10 | 1,301 | -0.21(-0.85%) |
Jan 12, 2018 | 24.31 | 24.31 | 24.31 | 0 | +1.09(+4.68%) | |
Jan 11, 2018 | 23.82 | 23.92 | 23.82 | 23.22 | 2,271 | -0.19(-0.80%) |
Jan 10, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 2,152 | -0.30(-1.26%) |
Jan 09, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 171 | +0.21(+0.92%) |
Jan 08, 2018 | 23.31 | 23.65 | 23.31 | 23.50 | 1,154 | -0.20(-0.83%) |
Jan 05, 2018 | 23.60 | 23.69 | 23.60 | 23.69 | 693 | +0.80(+3.47%) |