Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.82 | 21.82 | 0 | +0.00(+0.00%) | ||
Apr 29, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.01(+0.06%) |
Apr 26, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | -0.04(-0.19%) |
Apr 25, 2019 | 21.84 | 21.89 | 21.84 | 21.89 | 225 | -0.05(-0.22%) |
Apr 24, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | -0.13(-0.59%) |
Apr 23, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.11(+0.48%) |
Apr 22, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 50 | +0.01(+0.05%) |
Apr 18, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.01(+0.06%) |
Apr 17, 2019 | 21.87 | 21.94 | 21.87 | 21.94 | 164 | +0.06(+0.26%) |
Apr 16, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | +0.04(+0.18%) |
Apr 15, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -0.02(-0.08%) |
Apr 12, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.06(+0.29%) |
Apr 11, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.06(+0.27%) |
Apr 10, 2019 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | -0.02(-0.08%) |
Apr 09, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 1 | -0.10(-0.44%) |
Apr 08, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.02(+0.07%) |
Apr 05, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.10(+0.47%) |
Apr 04, 2019 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | +0.07(+0.31%) |
Apr 03, 2019 | 21.67 | 21.67 | 21.67 | 21.67 | 30 | +0.06(+0.26%) |
Apr 02, 2019 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.15(+0.71%) |
Apr 01, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | +0.13(+0.60%) |
Mar 29, 2019 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | +0.06(+0.30%) |
Mar 28, 2019 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.21(+0.98%) |
Mar 27, 2019 | 21.07 | 21.07 | 21.06 | 21.06 | 537 | -0.03(-0.13%) |
Mar 26, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.09(+0.44%) |
Mar 25, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.07(-0.34%) |
Mar 22, 2019 | 21.25 | 21.26 | 21.07 | 21.07 | 1,000 | -0.45(-2.10%) |
Mar 21, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 20 | +0.10(+0.46%) |
Mar 20, 2019 | 21.50 | 21.51 | 21.42 | 21.42 | 549 | +0.07(+0.33%) |
Mar 19, 2019 | 21.45 | 21.45 | 21.35 | 21.35 | 243 | -0.00(-0.02%) |
Mar 18, 2019 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.20(+0.93%) |
Mar 15, 2019 | 21.16 | 21.16 | 21.16 | 21.16 | 0 | +0.11(+0.53%) |
Mar 14, 2019 | 21.07 | 21.07 | 21.05 | 21.05 | 1,020 | +0.10(+0.46%) |
Mar 13, 2019 | 20.91 | 20.95 | 20.91 | 20.95 | 100 | -0.00(-0.01%) |
Mar 12, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 12 | +0.08(+0.39%) |
Mar 11, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 7 | -0.02(-0.09%) |
Mar 08, 2019 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | -0.01(-0.04%) |
Mar 07, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 25 | -0.05(-0.22%) |
Mar 06, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.01(+0.04%) |
Mar 05, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.13(+0.64%) |
Mar 04, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | +0.00(+0.02%) |
Mar 01, 2019 | 20.81 | 20.81 | 20.80 | 20.80 | 100 | +0.11(+0.54%) |
Feb 28, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | -0.05(-0.25%) |
Feb 27, 2019 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | -0.08(-0.36%) |
Feb 26, 2019 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | -0.05(-0.26%) |
Feb 25, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | -0.04(-0.19%) |
Feb 22, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.02(+0.09%) |
Feb 21, 2019 | 20.90 | 20.95 | 20.85 | 20.89 | 5,831 | -0.13(-0.60%) |
Feb 20, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | +0.16(+0.76%) |
Feb 19, 2019 | 20.86 | 20.86 | 20.86 | 20.86 | 0 | -0.16(-0.74%) |
Feb 15, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | +0.11(+0.54%) |
Feb 14, 2019 | 20.86 | 20.98 | 20.86 | 20.90 | 4,774 | +0.09(+0.45%) |
Feb 13, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.12(+0.59%) |
Feb 12, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | +0.11(+0.52%) |
Feb 11, 2019 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | -0.00(-0.01%) |
Feb 08, 2019 | 20.58 | 20.58 | 20.58 | 20.58 | 100 | -0.02(-0.09%) |
Feb 07, 2019 | 20.63 | 20.63 | 20.57 | 20.60 | 222 | -0.12(-0.59%) |
Feb 06, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | -0.04(-0.21%) |
Feb 05, 2019 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.35(+1.70%) |
Feb 04, 2019 | 20.36 | 20.41 | 20.36 | 20.41 | 1,500 | +0.11(+0.57%) |
Feb 01, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +0.10(+0.49%) |
Jan 31, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.10(+0.51%) |
Jan 30, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 1 | +0.25(+1.28%) |
Jan 29, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.25(+1.29%) |
Jan 28, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.06(-0.30%) |
Jan 25, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.08(-0.39%) |
Jan 24, 2019 | 19.73 | 19.73 | 19.73 | 19.73 | 2 | -0.07(-0.34%) |
Jan 23, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | -0.06(-0.30%) |
Jan 22, 2019 | 19.93 | 19.93 | 19.82 | 19.85 | 937 | -0.37(-1.82%) |
Jan 18, 2019 | 20.19 | 20.22 | 20.19 | 20.22 | 2,300 | +0.42(+2.13%) |
Jan 17, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.02(-0.09%) |
Jan 16, 2019 | 19.80 | 19.82 | 19.80 | 19.82 | 2,600 | -0.07(-0.35%) |
Jan 15, 2019 | 19.97 | 19.97 | 19.89 | 19.89 | 109 | +0.05(+0.26%) |
Jan 14, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 2 | -0.15(-0.77%) |
Jan 11, 2019 | 20.05 | 20.05 | 19.99 | 19.99 | 2,000 | -0.14(-0.67%) |
Jan 10, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 1 | +0.19(+0.93%) |
Jan 09, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.03(+0.15%) |
Jan 08, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 30 | +0.19(+0.98%) |
Jan 07, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | -0.04(-0.22%) |
Jan 04, 2019 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | +0.40(+2.08%) |
Jan 03, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 6 | -0.11(-0.58%) |
Jan 02, 2019 | 19.38 | 19.47 | 19.38 | 19.47 | 100 | +0.17(+0.86%) |
Dec 31, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | -0.11(-0.58%) |
Dec 28, 2018 | 19.42 | 19.45 | 19.39 | 19.42 | 700 | +0.21(+1.12%) |
Dec 27, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 1 | -0.18(-0.95%) |
Dec 26, 2018 | 18.89 | 19.39 | 18.89 | 19.39 | 102 | +0.56(+2.96%) |
Dec 24, 2018 | 18.83 | 18.83 | 18.83 | 18.83 | 100 | -0.34(-1.77%) |
Dec 21, 2018 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | -0.08(-0.42%) |
Dec 20, 2018 | 19.27 | 19.27 | 19.25 | 19.25 | 160 | -0.07(-0.36%) |
Dec 19, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 5 | -0.00(-0.01%) |
Dec 18, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 59 | -0.04(-0.20%) |
Dec 17, 2018 | 19.39 | 19.39 | 19.36 | 19.36 | 584 | -0.28(-1.44%) |
Dec 14, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 102 | -0.14(-0.69%) |
Dec 13, 2018 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | -0.01(-0.07%) |
Dec 12, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.11(+0.54%) |
Dec 11, 2018 | 19.63 | 19.69 | 19.63 | 19.69 | 104 | +0.13(+0.67%) |
Dec 10, 2018 | 19.45 | 19.56 | 19.45 | 19.56 | 104 | -0.17(-0.84%) |
Dec 07, 2018 | 19.72 | 19.72 | 19.72 | 19.72 | 306 | -0.63(-3.11%) |
Dec 06, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 25 | +0.00(+0.00%) |
Dec 04, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 2 | +0.00(+0.00%) |
Nov 30, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 510 | +0.17(+0.86%) |
Nov 28, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 2 | +0.00(+0.00%) |
Nov 23, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 102 | +0.00(+0.00%) |
Nov 21, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 3 | +0.00(+0.00%) |
Nov 19, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 2 | +0.00(+0.00%) |
Nov 16, 2018 | 20.18 | 20.18 | 20.18 | 20.18 | 204 | -0.23(-1.15%) |
Nov 15, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 14 | +0.00(+0.00%) |
Nov 14, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 2 | +0.00(+0.00%) |
Nov 13, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 5 | +0.00(+0.00%) |
Nov 12, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 408 | +0.26(+1.31%) |
Nov 06, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 102 | -0.37(-1.81%) |
Nov 05, 2018 | 20.37 | 20.53 | 20.35 | 20.53 | 459 | +0.53(+2.64%) |
Nov 02, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 20.01 | 20.01 | 20.00 | 20.00 | 306 | -0.10(-0.49%) |
Oct 26, 2018 | 20.09 | 20.09 | 20.09 | 20.09 | 102 | +0.00(+0.00%) |
Oct 25, 2018 | 20.09 | 20.09 | 20.09 | 20.09 | 104 | -0.06(-0.29%) |
Oct 24, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 86 | +0.00(+0.00%) |
Oct 17, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 1,123 | +0.24(+1.19%) |
Oct 16, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 19.92 | 19.92 | 19.92 | 0 | -0.00(-0.01%) | |
Oct 12, 2018 | 19.97 | 19.97 | 19.92 | 19.92 | 7,965 | -0.97(-4.64%) |
Oct 11, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 4 | +0.00(+0.00%) |
Oct 10, 2018 | 20.89 | 20.89 | 25 | +0.00(+0.00%) | ||
Oct 09, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 20.89 | 20.89 | 2 | +0.00(+0.00%) | ||
Oct 05, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 306 | -0.41(-1.93%) |
Oct 04, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 510 | -0.14(-0.68%) |
Oct 03, 2018 | 21.44 | 21.44 | 21.44 | 21.44 | 510 | +0.04(+0.17%) |
Oct 02, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 513 | +0.70(+3.36%) |
Sep 26, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 102 | +0.00(+0.00%) |
Sep 20, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 200 | +0.11(+0.55%) |
Sep 17, 2018 | 20.60 | 20.60 | 1 | +0.00(+0.00%) | ||
Sep 14, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 2 | +0.00(+0.00%) |
Sep 12, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 352 | -0.29(-1.38%) |
Sep 07, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 102 | +0.00(+0.00%) |
Sep 06, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 20.89 | 20.89 | 20.89 | 20.89 | 321 | -0.55(-2.56%) |
Sep 04, 2018 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 21.44 | 21.44 | 1 | +0.00(+0.00%) | ||
Aug 28, 2018 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 21.44 | 21.44 | 21.44 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 21.44 | 21.44 | 21.44 | 21.44 | 204 | +0.00(+0.00%) |
Aug 23, 2018 | 21.44 | 21.44 | 21.44 | 21.44 | 204 | +0.03(+0.14%) |
Aug 22, 2018 | 21.44 | 21.44 | 21.41 | 21.41 | 308 | -0.18(-0.82%) |
Aug 21, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 102 | +0.00(+0.00%) |
Aug 16, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 3 | +0.00(+0.00%) |
Aug 15, 2018 | 21.58 | 21.58 | 51 | +0.00(+0.00%) | ||
Aug 14, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 1 | +0.00(+0.00%) |
Aug 10, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 2 | +0.00(+0.00%) |
Aug 08, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 07, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 06, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 102 | +0.00(+0.00%) |
Aug 02, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 2 | +0.00(+0.00%) |
Aug 01, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) | |
Jul 10, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.15(+0.72%) | |
Jul 06, 2018 | 21.43 | 21.43 | 21.43 | 31 | +0.31(+1.45%) |