Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.66 | 19.66 | 19.49 | 19.52 | 728 | +0.03(+0.18%) |
Jan 30, 2019 | 19.32 | 19.52 | 19.32 | 19.48 | 205 | +0.15(+0.77%) |
Jan 29, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 105 | +0.05(+0.26%) |
Jan 28, 2019 | 19.47 | 19.50 | 19.25 | 19.28 | 727 | -0.19(-0.98%) |
Jan 25, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.16(+0.84%) |
Jan 24, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 54 | +0.14(+0.71%) |
Jan 23, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 51 | +0.27(+1.40%) |
Jan 22, 2019 | 19.40 | 19.40 | 18.91 | 18.91 | 619 | -0.39(-2.04%) |
Jan 18, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 102 | +0.31(+1.65%) |
Jan 17, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 37 | +0.01(+0.05%) |
Jan 16, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 7 | +0.19(+1.01%) |
Jan 15, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.01(+0.08%) |
Jan 14, 2019 | 18.81 | 18.81 | 18.77 | 18.77 | 132 | -0.22(-1.18%) |
Jan 11, 2019 | 19.05 | 19.07 | 19.00 | 19.00 | 409 | -0.22(-1.12%) |
Jan 10, 2019 | 19.29 | 19.29 | 19.21 | 19.21 | 232 | +0.04(+0.23%) |
Jan 09, 2019 | 19.16 | 19.17 | 19.16 | 19.17 | 119 | +0.02(+0.13%) |
Jan 08, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.28(+1.50%) |
Jan 07, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.14(+0.73%) |
Jan 04, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 306 | +0.70(+3.90%) |
Jan 03, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 1 | -0.29(-1.59%) |
Jan 02, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 306 | -0.04(-0.21%) |
Dec 31, 2018 | 18.58 | 18.58 | 18.30 | 18.35 | 818 | -0.00(-0.03%) |
Dec 28, 2018 | 18.36 | 18.36 | 18.36 | 18.36 | 102 | +0.15(+0.83%) |
Dec 27, 2018 | 18.21 | 18.21 | 18.21 | 18.21 | 5 | +0.19(+1.03%) |
Dec 26, 2018 | 18.14 | 18.14 | 17.72 | 18.02 | 988 | +0.32(+1.82%) |
Dec 24, 2018 | 18.29 | 18.29 | 17.50 | 17.70 | 1,329 | -0.31(-1.74%) |
Dec 21, 2018 | 18.01 | 18.01 | 18.01 | 18.01 | 102 | -0.02(-0.11%) |
Dec 20, 2018 | 17.96 | 18.03 | 17.96 | 18.03 | 294 | +0.03(+0.16%) |
Dec 19, 2018 | 18.13 | 18.13 | 18.00 | 18.00 | 975 | -0.24(-1.34%) |
Dec 18, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 327 | +0.17(+0.96%) |
Dec 17, 2018 | 18.07 | 18.07 | 18.07 | 18.07 | 12 | -0.36(-1.95%) |
Dec 14, 2018 | 18.56 | 18.56 | 18.43 | 18.43 | 102 | -0.18(-0.96%) |
Dec 13, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.08(+0.45%) |
Dec 12, 2018 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.28(+1.52%) |
Dec 11, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 319 | +0.12(+0.67%) |
Dec 10, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | -0.58(-3.11%) |
Dec 07, 2018 | 18.71 | 18.71 | 18.71 | 18.71 | 106 | -0.00(-0.00%) |
Dec 06, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 18.71 | 18.71 | 18.71 | 18.71 | 852 | +0.02(+0.10%) |
Dec 03, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 58 | +0.00(+0.00%) |
Nov 30, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 639 | -0.07(-0.37%) |
Nov 27, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 18.76 | 18.76 | 18.76 | 18.76 | 266 | +0.24(+1.29%) |
Nov 16, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 106 | +0.00(+0.00%) |
Nov 15, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 130 | -0.70(-3.66%) |
Nov 13, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 19.22 | 19.22 | 19.22 | 19.22 | 21 | +0.00(+0.00%) |
Nov 07, 2018 | 19.28 | 19.28 | 19.18 | 19.22 | 843 | +0.16(+0.86%) |
Nov 06, 2018 | 19.06 | 19.06 | 19.06 | 19.06 | 2 | +0.00(+0.00%) |
Nov 05, 2018 | 19.06 | 19.06 | 19.06 | 19.06 | 159 | +0.06(+0.32%) |
Nov 02, 2018 | 19.03 | 19.24 | 18.91 | 19.00 | 2,131 | +0.13(+0.70%) |
Nov 01, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 106 | -0.10(-0.54%) |
Oct 31, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 18.97 | 18.97 | 2 | +0.00(+0.00%) | ||
Oct 29, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 44 | +0.00(+0.00%) |
Oct 26, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 3 | +0.00(+0.00%) |
Oct 24, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 3 | +0.00(+0.00%) |
Oct 23, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 3 | +0.00(+0.00%) |
Oct 22, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 7 | +0.00(+0.00%) |
Oct 19, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 2 | +0.00(+0.00%) |
Oct 17, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 2 | +0.00(+0.00%) |
Oct 16, 2018 | 18.97 | 18.97 | 1 | +0.00(+0.00%) | ||
Oct 15, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 1 | +0.00(+0.00%) |
Oct 12, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 106 | +0.00(+0.00%) |
Oct 11, 2018 | 18.97 | 18.97 | 18.97 | 18.97 | 181 | -0.43(-2.22%) |
Oct 10, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 112 | -1.07(-5.22%) |
Oct 09, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 2 | +0.00(+0.00%) |
Oct 08, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 43 | +0.00(+0.00%) |
Oct 05, 2018 | 20.47 | 20.47 | 20.47 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 346 | -0.62(-2.96%) |
Oct 03, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 27 | +0.00(+0.00%) |
Sep 26, 2018 | 21.10 | 21.10 | 1 | +0.00(+0.00%) | ||
Sep 25, 2018 | 21.10 | 21.10 | 3 | +0.00(+0.00%) | ||
Sep 24, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 106 | +0.17(+0.79%) |
Sep 21, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 106 | +0.00(+0.00%) |
Sep 20, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 297 | +0.12(+0.58%) |
Sep 19, 2018 | 20.80 | 20.81 | 20.77 | 20.81 | 908 | -0.85(-3.93%) |
Sep 18, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 5 | +0.00(+0.00%) |
Sep 17, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 4 | -0.00(-0.01%) |
Sep 14, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 106 | +0.00(+0.01%) |
Sep 13, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 1 | +0.00(+0.00%) |
Sep 12, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 7 | +0.00(+0.00%) |
Sep 11, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 7 | -0.00(-0.01%) |
Sep 07, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 106 | +0.00(+0.01%) |
Sep 06, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 42 | +0.00(+0.00%) |
Sep 04, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 9 | +0.00(+0.00%) |
Aug 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 2 | +0.00(+0.00%) |
Aug 29, 2018 | 21.66 | 21.66 | 21.66 | 21.66 | 260 | +0.27(+1.24%) |
Aug 28, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 200 | +0.39(+1.85%) |
Aug 27, 2018 | 20.90 | 21.01 | 20.90 | 21.01 | 320 | -0.92(-4.19%) |
Aug 24, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 106 | +0.00(+0.00%) |
Aug 23, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 21.93 | 21.93 | 1 | +0.00(+0.00%) | ||
Aug 21, 2018 | 21.93 | 21.93 | 1 | +0.00(+0.00%) | ||
Aug 20, 2018 | 21.93 | 21.93 | 15 | +0.00(+0.00%) | ||
Aug 17, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 3 | +0.00(+0.00%) |
Aug 15, 2018 | 21.93 | 21.93 | 15 | +0.00(+0.00%) | ||
Aug 14, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 21.93 | 21.93 | 106 | +0.00(+0.00%) | ||
Aug 10, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 106 | +0.00(+0.00%) |
Aug 09, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 159 | +0.95(+4.54%) |
Aug 08, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 549 | +0.12(+0.56%) |
Aug 06, 2018 | 20.73 | 20.86 | 20.73 | 20.86 | 783 | -0.15(-0.71%) |
Aug 03, 2018 | 21.01 | 21.01 | 21.01 | 21.01 | 1,065 | -0.38(-1.80%) |
Aug 02, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 3 | +0.00(+0.00%) |
Aug 01, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | +0.00(+0.00%) |
Jul 30, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 369 | +0.00(+0.00%) |
Jul 27, 2018 | 21.39 | 21.39 | 21.39 | 21.39 | 319 | +0.11(+0.51%) |
Jul 26, 2018 | 21.06 | 21.28 | 21.06 | 21.28 | 861 | +0.47(+2.25%) |
Jul 19, 2018 | 20.81 | 20.81 | 20.81 | 0 | -0.39(-1.84%) | |
Jul 17, 2018 | 21.20 | 21.20 | 21.20 | 1 | +0.03(+0.13%) | |
Jul 16, 2018 | 21.18 | 21.18 | 21.18 | 21.18 | 296 | -0.09(-0.44%) |
Jul 11, 2018 | 21.27 | 21.27 | 21.27 | 5 | +0.35(+1.66%) | |
Jul 05, 2018 | 20.92 | 20.92 | 20.92 | 4 | -0.04(-0.18%) | |
Jul 03, 2018 | 20.96 | 20.96 | 20.96 | 0 | -0.60(-2.80%) | |
Jun 29, 2018 | 21.57 | 21.57 | 21.57 | 22 | +0.20(+0.94%) | |
Jun 28, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 138 | -0.16(-0.74%) |
Jun 27, 2018 | 21.52 | 21.52 | 21.52 | 21.52 | 301 | +0.00(+0.00%) |
Jun 20, 2018 | 21.52 | 21.52 | 21.52 | 4 | -0.18(-0.83%) | |
Jun 18, 2018 | 21.70 | 21.70 | 21.70 | 1 | -0.20(-0.92%) | |
Jun 14, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.02(-0.08%) | |
Jun 13, 2018 | 22.05 | 22.05 | 21.92 | 21.92 | 247 | -0.51(-2.28%) |
Jun 08, 2018 | 22.44 | 22.44 | 22.44 | 56 | +0.05(+0.21%) | |
Jun 07, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 197 | +0.07(+0.29%) |
Jun 06, 2018 | 22.32 | 22.32 | 22.32 | 22.32 | 254 | +0.02(+0.08%) |
Jun 04, 2018 | 22.31 | 22.31 | 22.31 | 30 | +0.47(+2.13%) | |
May 29, 2018 | 21.84 | 21.84 | 21.84 | 311 | -0.27(-1.22%) | |
May 25, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.15(+0.68%) | |
May 24, 2018 | 22.01 | 22.01 | 21.96 | 21.96 | 430 | -0.18(-0.80%) |
May 21, 2018 | 22.14 | 22.14 | 22.14 | 0 | -0.09(-0.42%) | |
May 16, 2018 | 22.23 | 22.23 | 22.23 | 3 | +0.05(+0.21%) | |
May 15, 2018 | 22.18 | 22.18 | 22.18 | 22.18 | 215 | -0.16(-0.71%) |
May 11, 2018 | 22.34 | 22.34 | 22.34 | 45 | -0.16(-0.71%) | |
May 10, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 108 | +0.63(+2.90%) |
May 08, 2018 | 21.87 | 21.87 | 21.87 | 0 | -0.29(-1.32%) | |
May 07, 2018 | 22.19 | 22.21 | 22.16 | 22.16 | 1,608 | -0.96(-4.15%) |
May 02, 2018 | 23.12 | 23.12 | 23.12 | 1 | +1.00(+4.52%) | |
May 01, 2018 | 22.32 | 22.32 | 22.12 | 22.12 | 511 | -0.73(-3.21%) |
Apr 30, 2018 | 22.59 | 22.85 | 22.59 | 22.85 | 1,620 | -0.31(-1.33%) |
Apr 26, 2018 | 23.16 | 23.16 | 23.16 | 30 | -0.05(-0.20%) | |
Apr 20, 2018 | 23.21 | 23.21 | 23.21 | 0 | -0.56(-2.35%) | |
Apr 18, 2018 | 23.77 | 23.77 | 23.77 | 63 | -0.33(-1.35%) | |
Apr 13, 2018 | 24.09 | 24.09 | 24.09 | 0 | +0.16(+0.66%) | |
Apr 12, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 215 | -0.45(-1.87%) |
Apr 10, 2018 | 24.39 | 24.39 | 24.39 | 1 | +0.30(+1.23%) | |
Apr 09, 2018 | 24.16 | 24.16 | 24.09 | 24.09 | 1,148 | +0.41(+1.73%) |
Apr 06, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 130 | -0.32(-1.32%) |
Apr 05, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 346 | +0.23(+0.98%) |
Apr 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.16(-0.66%) | |
Apr 02, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 333 | +0.42(+1.80%) |
Mar 29, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.47(-1.96%) | |
Mar 27, 2018 | 23.97 | 23.97 | 23.97 | 2 | -0.07(-0.31%) | |
Mar 26, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 467 | -0.24(-1.00%) |
Mar 21, 2018 | 24.29 | 24.29 | 24.29 | 105 | +0.34(+1.44%) | |
Mar 19, 2018 | 23.94 | 23.94 | 23.94 | 72 | +0.04(+0.19%) | |
Mar 15, 2018 | 23.90 | 23.90 | 23.90 | 29 | +0.11(+0.47%) | |
Mar 13, 2018 | 23.79 | 23.79 | 23.79 | 0 | -0.14(-0.58%) | |
Mar 08, 2018 | 23.92 | 23.92 | 23.92 | 9 | +0.50(+2.14%) | |
Mar 01, 2018 | 23.42 | 23.42 | 23.42 | 13 | -0.59(-2.44%) | |
Feb 26, 2018 | 24.01 | 24.01 | 24.01 | 3 | +0.65(+2.79%) | |
Feb 23, 2018 | 23.33 | 23.36 | 23.33 | 23.36 | 349 | -0.15(-0.63%) |
Feb 22, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 235 | +0.33(+1.44%) |
Feb 21, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 217 | -0.17(-0.72%) |
Feb 20, 2018 | 23.39 | 23.39 | 23.34 | 23.34 | 561 | -0.52(-2.19%) |
Feb 16, 2018 | 23.86 | 23.86 | 23.86 | 0 | +0.62(+2.65%) | |
Feb 15, 2018 | 23.20 | 23.25 | 23.20 | 23.25 | 514 | +0.10(+0.43%) |
Feb 13, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.04(+0.16%) | |
Feb 12, 2018 | 23.11 | 23.11 | 23.11 | 23.11 | 109 | +1.15(+5.22%) |
Feb 09, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 345 | -0.28(-1.26%) |
Feb 08, 2018 | 22.50 | 22.50 | 22.24 | 22.24 | 267 | -0.99(-4.28%) |
Feb 06, 2018 | 23.24 | 23.24 | 23.24 | 0 | -0.03(-0.12%) | |
Feb 05, 2018 | 23.37 | 23.37 | 23.27 | 23.27 | 1,887 | -1.13(-4.65%) |