Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 21.38 | 21.38 | 21.38 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 200 | -1.00(-4.45%) |
Oct 23, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 5 | +0.00(+0.00%) |
Oct 22, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 207 | +0.16(+0.72%) |
Oct 19, 2018 | 22.18 | 22.21 | 22.18 | 22.21 | 300 | -0.05(-0.22%) |
Oct 18, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 22.26 | 22.26 | 22.26 | 22.26 | 150 | -0.39(-1.72%) |
Oct 16, 2018 | 22.65 | 22.65 | 22.65 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 200 | -0.50(-2.16%) |
Oct 12, 2018 | 23.20 | 23.20 | 22.95 | 23.15 | 1,100 | +0.74(+3.30%) |
Oct 11, 2018 | 22.41 | 22.41 | 22.41 | 22.41 | 100 | +1.08(+5.08%) |
Oct 10, 2018 | 21.33 | 21.33 | 26 | +0.00(+0.00%) | ||
Oct 09, 2018 | 21.36 | 21.36 | 21.33 | 21.33 | 705 | -0.50(-2.28%) |
Oct 08, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 21.82 | 21.82 | 21.82 | 21.82 | 100 | -1.12(-4.86%) |
Oct 04, 2018 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 90 | +0.00(+0.00%) |
Oct 01, 2018 | 22.94 | 22.94 | 22.94 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 200 | +0.06(+0.26%) |
Sep 27, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 22.63 | 22.88 | 22.62 | 22.88 | 999 | +0.34(+1.53%) |
Sep 25, 2018 | 22.46 | 22.54 | 22.46 | 22.54 | 340 | -0.41(-1.81%) |
Sep 24, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | +0.21(+0.95%) |
Sep 21, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 100 | +0.59(+2.69%) |
Sep 20, 2018 | 22.16 | 22.16 | 22.04 | 22.14 | 550 | -0.14(-0.63%) |
Sep 19, 2018 | 22.54 | 22.54 | 22.28 | 22.28 | 200 | -0.42(-1.85%) |
Sep 18, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | -0.35(-1.52%) |
Sep 13, 2018 | 23.06 | 23.06 | 23.05 | 23.05 | 300 | +0.25(+1.10%) |
Sep 12, 2018 | 22.64 | 22.83 | 22.64 | 22.80 | 1,704 | -0.62(-2.65%) |
Sep 11, 2018 | 23.42 | 23.42 | 23.42 | 23.42 | 4,350 | -1.14(-4.64%) |
Sep 10, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 75 | +0.00(+0.00%) |
Sep 04, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 164 | -0.88(-3.44%) |
Aug 31, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 25.43 | 25.43 | 40 | +0.00(+0.00%) | ||
Aug 28, 2018 | 25.43 | 25.43 | 50 | +0.00(+0.00%) | ||
Aug 27, 2018 | 25.43 | 25.43 | 10 | +0.00(+0.00%) | ||
Aug 24, 2018 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | -0.02(-0.06%) |
Aug 23, 2018 | 25.37 | 25.45 | 25.37 | 25.45 | 329 | -0.12(-0.47%) |
Aug 22, 2018 | 25.60 | 25.60 | 25.57 | 25.57 | 226 | -0.01(-0.04%) |
Aug 21, 2018 | 25.58 | 25.60 | 25.58 | 25.58 | 408 | +0.11(+0.43%) |
Aug 20, 2018 | 25.47 | 25.47 | 25.47 | 25.47 | 157 | +0.23(+0.93%) |
Aug 17, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 25.24 | 25.24 | 25.24 | 25.24 | 325 | +0.04(+0.14%) |
Aug 14, 2018 | 25.11 | 25.20 | 25.11 | 25.20 | 322 | -0.17(-0.67%) |
Aug 13, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 205 | +0.54(+2.17%) |
Aug 10, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 100 | +0.03(+0.11%) |
Aug 09, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 24.82 | 24.82 | 24.80 | 24.80 | 300 | -0.46(-1.81%) |
Aug 03, 2018 | 25.26 | 25.26 | 25.26 | 25.26 | 200 | +0.41(+1.65%) |
Aug 02, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 150 | +0.18(+0.73%) |
Aug 01, 2018 | 24.70 | 24.92 | 24.67 | 24.67 | 512 | +0.07(+0.28%) |
Jul 31, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 76 | +0.00(+0.00%) |
Jul 30, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 200 | +0.30(+1.23%) |
Jul 27, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | -0.20(-0.82%) |
Jul 26, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 251 | -0.14(-0.57%) |
Jul 25, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 200 | +0.10(+0.41%) |
Jul 24, 2018 | 24.81 | 24.81 | 24.54 | 24.54 | 4,130 | -0.05(-0.22%) |
Jul 23, 2018 | 24.29 | 24.72 | 24.29 | 24.59 | 975 | +0.49(+2.05%) |
Jul 20, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 300 | +1.09(+4.74%) |
Jul 19, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 102 | +0.00(+0.00%) |
Jul 18, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 101 | -0.46(-1.96%) |
Jul 12, 2018 | 23.47 | 23.47 | 23.47 | 0 | +1.24(+5.58%) | |
Jul 10, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.21(+0.95%) | |
Jul 09, 2018 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | -0.65(-2.87%) |
Jul 06, 2018 | 22.64 | 22.67 | 22.59 | 22.67 | 1,000 | +0.42(+1.89%) |
Jul 05, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 103 | +0.25(+1.16%) |
Jul 03, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.15(+0.70%) | |
Jul 02, 2018 | 22.03 | 22.04 | 21.84 | 21.84 | 300 | -0.20(-0.90%) |
Jun 29, 2018 | 22.04 | 22.04 | 22.00 | 22.04 | 1,423 | +0.46(+2.13%) |
Jun 28, 2018 | 21.43 | 21.58 | 21.43 | 21.58 | 3,977 | +0.54(+2.57%) |
Jun 27, 2018 | 21.04 | 21.04 | 21.04 | 21.04 | 100 | -0.36(-1.68%) |
Jun 22, 2018 | 21.40 | 21.40 | 21.40 | 50 | +0.00(+0.00%) | |
Jun 21, 2018 | 21.39 | 21.40 | 21.39 | 21.40 | 200 | +0.61(+2.92%) |
Jun 20, 2018 | 20.70 | 20.79 | 20.70 | 20.79 | 402 | -0.51(-2.38%) |
Jun 19, 2018 | 21.35 | 21.35 | 21.30 | 21.30 | 434 | -0.95(-4.27%) |
Jun 15, 2018 | 22.25 | 22.25 | 22.25 | 0 | -0.28(-1.25%) | |
Jun 14, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 100 | +0.28(+1.25%) |
Jun 13, 2018 | 22.48 | 22.48 | 22.07 | 22.25 | 5,529 | +0.06(+0.29%) |
Jun 12, 2018 | 22.19 | 22.19 | 22.19 | 22.19 | 100 | +0.22(+1.00%) |
Jun 07, 2018 | 21.97 | 21.97 | 21.97 | 3 | -0.03(-0.13%) | |
Jun 06, 2018 | 22.50 | 22.50 | 22.00 | 22.00 | 620 | -0.13(-0.59%) |
Jun 05, 2018 | 21.50 | 22.13 | 21.50 | 22.13 | 600 | +0.88(+4.16%) |
Jun 04, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 480 | +0.25(+1.17%) |
Jun 01, 2018 | 20.75 | 21.00 | 20.75 | 21.00 | 200 | +0.76(+3.77%) |
May 31, 2018 | 19.46 | 20.50 | 19.46 | 20.24 | 600 | +0.74(+3.80%) |
May 30, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.76(+4.08%) |
May 29, 2018 | 19.25 | 19.25 | 18.73 | 18.73 | 1,100 | -0.77(-3.94%) |
May 24, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.50(-2.50%) | |
May 23, 2018 | 20.50 | 20.50 | 20.00 | 20.00 | 912 | -1.00(-4.76%) |
May 22, 2018 | 21.25 | 21.25 | 21.00 | 21.00 | 207 | -1.50(-6.67%) |
May 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 258 | +1.50(+7.14%) |
May 16, 2018 | 21.00 | 21.00 | 21.00 | 2 | -0.40(-1.87%) | |
May 15, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 240 | -1.61(-7.00%) |
May 14, 2018 | 23.25 | 23.25 | 23.00 | 23.01 | 420 | -0.74(-3.12%) |
May 11, 2018 | 23.25 | 24.00 | 23.25 | 23.75 | 4,399 | +1.00(+4.40%) |
May 10, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 232 | -0.50(-2.15%) |
May 09, 2018 | 22.25 | 23.52 | 22.25 | 23.25 | 502 | -0.25(-1.06%) |
May 08, 2018 | 22.75 | 23.50 | 22.74 | 23.50 | 2,400 | +0.50(+2.17%) |
May 04, 2018 | 23.00 | 23.00 | 23.00 | 47 | +0.75(+3.37%) | |
May 03, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | -0.25(-1.11%) |
May 02, 2018 | 22.30 | 22.53 | 22.25 | 22.50 | 5,448 | +0.74(+3.40%) |
May 01, 2018 | 21.75 | 22.00 | 21.75 | 21.76 | 300 | +0.26(+1.21%) |
Apr 30, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 118 | -0.25(-1.15%) |
Apr 27, 2018 | 21.50 | 21.75 | 21.50 | 21.75 | 245 | -0.25(-1.14%) |
Apr 26, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -0.75(-3.30%) |
Apr 25, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 175 | -0.04(-0.18%) |
Apr 24, 2018 | 22.75 | 22.92 | 22.75 | 22.79 | 525 | +0.09(+0.40%) |
Apr 23, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 285 | +0.20(+0.89%) |
Apr 20, 2018 | 22.32 | 22.50 | 22.28 | 22.50 | 915 | +0.69(+3.16%) |
Apr 19, 2018 | 21.50 | 21.82 | 21.50 | 21.81 | 6,803 | -0.46(-2.07%) |
Apr 18, 2018 | 22.45 | 22.50 | 22.25 | 22.27 | 3,555 | +0.87(+4.07%) |
Apr 17, 2018 | 21.25 | 21.40 | 21.25 | 21.40 | 586 | +1.15(+5.68%) |
Apr 16, 2018 | 20.50 | 20.50 | 20.25 | 20.25 | 1,410 | -1.33(-6.17%) |
Apr 13, 2018 | 21.99 | 21.99 | 21.51 | 21.58 | 11,473 | -0.67(-3.00%) |
Apr 12, 2018 | 21.00 | 22.58 | 21.00 | 22.25 | 11,545 | +1.80(+8.80%) |
Apr 11, 2018 | 20.75 | 20.75 | 20.45 | 20.45 | 300 | -1.05(-4.88%) |
Apr 10, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +0.04(+0.19%) |
Apr 09, 2018 | 21.80 | 21.80 | 21.46 | 21.46 | 221 | +1.01(+4.94%) |
Apr 06, 2018 | 20.03 | 20.45 | 20.03 | 20.45 | 3,056 | +0.20(+0.99%) |
Apr 05, 2018 | 20.25 | 20.44 | 20.20 | 20.25 | 753 | +1.00(+5.19%) |
Apr 04, 2018 | 20.50 | 20.50 | 19.00 | 19.25 | 75,936 | -2.00(-9.41%) |
Apr 03, 2018 | 22.00 | 22.00 | 21.25 | 21.25 | 2,029 | -1.75(-7.61%) |
Apr 02, 2018 | 24.46 | 24.46 | 22.95 | 23.00 | 1,902 | +0.22(+0.97%) |
Mar 29, 2018 | 22.78 | 22.78 | 22.78 | 0 | -0.60(-2.57%) | |
Mar 28, 2018 | 23.90 | 23.90 | 23.10 | 23.38 | 2,202 | -0.70(-2.91%) |
Mar 27, 2018 | 24.65 | 24.65 | 23.46 | 24.08 | 8,522 | -0.76(-3.06%) |
Mar 26, 2018 | 24.35 | 24.85 | 24.35 | 24.84 | 102,408 | +0.74(+3.07%) |
Mar 23, 2018 | 25.52 | 25.52 | 24.10 | 24.10 | 204,960 | -1.41(-5.54%) |