Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.16 | 21.16 | 21.16 | 21.16 | 100 | -0.51(-2.35%) |
Mar 28, 2019 | 21.91 | 21.91 | 21.51 | 21.66 | 853 | -0.26(-1.19%) |
Mar 27, 2019 | 22.06 | 22.06 | 21.93 | 21.93 | 131 | +0.33(+1.53%) |
Mar 26, 2019 | 21.64 | 21.64 | 21.59 | 21.59 | 150 | -0.23(-1.05%) |
Mar 25, 2019 | 21.59 | 21.82 | 21.59 | 21.82 | 772 | +0.77(+3.66%) |
Mar 22, 2019 | 20.83 | 21.25 | 20.83 | 21.05 | 800 | +0.84(+4.16%) |
Mar 21, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 13 | +0.04(+0.20%) |
Mar 20, 2019 | 19.84 | 20.18 | 19.70 | 20.18 | 300 | +0.49(+2.49%) |
Mar 19, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.00(+0.00%) |
Mar 18, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | -0.10(-0.51%) |
Mar 15, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.16(+0.82%) |
Mar 14, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | -0.06(-0.30%) |
Mar 13, 2019 | 19.53 | 19.68 | 19.53 | 19.68 | 100 | +0.01(+0.05%) |
Mar 12, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | +0.26(+1.34%) |
Mar 11, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | -0.15(-0.77%) |
Mar 08, 2019 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.05(+0.28%) |
Mar 07, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.34(+1.77%) |
Mar 06, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.15(+0.76%) |
Mar 05, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | -0.17(-0.86%) |
Mar 04, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | +0.12(+0.66%) |
Mar 01, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | -0.30(-1.55%) |
Feb 28, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | -0.17(-0.87%) |
Feb 27, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | -0.18(-0.91%) |
Feb 26, 2019 | 19.79 | 20.00 | 19.71 | 19.71 | 2,100 | +0.25(+1.28%) |
Feb 25, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | -0.07(-0.38%) |
Feb 22, 2019 | 19.43 | 19.54 | 19.43 | 19.54 | 100 | +0.23(+1.22%) |
Feb 21, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 5 | -0.07(-0.39%) |
Feb 20, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.05(+0.26%) |
Feb 19, 2019 | 19.33 | 19.33 | 19.33 | 19.33 | 200 | +0.24(+1.26%) |
Feb 15, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.16(-0.81%) |
Feb 14, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.29(+1.53%) |
Feb 13, 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | -0.30(-1.56%) |
Feb 12, 2019 | 19.25 | 19.34 | 19.25 | 19.25 | 700 | -0.11(-0.57%) |
Feb 11, 2019 | 19.40 | 19.40 | 19.36 | 19.36 | 500 | -0.18(-0.92%) |
Feb 08, 2019 | 19.60 | 19.60 | 19.55 | 19.55 | 100 | +0.20(+1.03%) |
Feb 07, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.29(+1.50%) |
Feb 06, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | -0.02(-0.08%) |
Feb 05, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | +0.06(+0.32%) |
Feb 04, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | -0.17(-0.89%) |
Feb 01, 2019 | 19.08 | 19.18 | 19.08 | 19.18 | 2,000 | -0.39(-1.99%) |
Jan 31, 2019 | 19.56 | 19.57 | 19.56 | 19.57 | 300 | +0.50(+2.62%) |
Jan 30, 2019 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | +0.30(+1.60%) |
Jan 29, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.10(+0.54%) |
Jan 28, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 1 | +0.11(+0.59%) |
Jan 25, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | -0.21(-1.12%) |
Jan 24, 2019 | 18.65 | 18.77 | 18.62 | 18.77 | 1,098 | +0.22(+1.19%) |
Jan 23, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | -0.16(-0.85%) |
Jan 22, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 1 | +0.35(+1.91%) |
Jan 18, 2019 | 18.56 | 18.56 | 18.36 | 18.36 | 200 | -0.37(-1.97%) |
Jan 17, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | -0.13(-0.69%) |
Jan 16, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.10(-0.53%) |
Jan 15, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | +0.03(+0.16%) |
Jan 14, 2019 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | -0.04(-0.18%) |
Jan 11, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.12(+0.66%) |
Jan 10, 2019 | 18.84 | 18.84 | 18.84 | 18.84 | 1 | -0.05(-0.26%) |
Jan 09, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.10(+0.53%) |
Jan 08, 2019 | 19.12 | 19.12 | 18.80 | 18.80 | 400 | -0.56(-2.89%) |
Jan 07, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | -0.33(-1.68%) |
Jan 04, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | -0.75(-3.65%) |
Jan 03, 2019 | 19.68 | 20.43 | 19.68 | 20.43 | 7,930 | +1.08(+5.58%) |
Jan 02, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 4 | -0.09(-0.46%) |
Dec 31, 2018 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.16(+0.83%) |
Dec 28, 2018 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.08(+0.39%) |
Dec 27, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 30 | +0.42(+2.24%) |
Dec 26, 2018 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.25(+1.38%) |
Dec 24, 2018 | 18.47 | 18.53 | 18.47 | 18.53 | 1,000 | +0.23(+1.28%) |
Dec 21, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.13(+0.72%) |
Dec 20, 2018 | 18.16 | 18.16 | 18.16 | 18.16 | 22 | -0.19(-1.04%) |
Dec 19, 2018 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.24(+1.30%) |
Dec 18, 2018 | 18.05 | 18.12 | 18.05 | 18.12 | 5,200 | +0.17(+0.97%) |
Dec 17, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.26(+1.47%) |
Dec 14, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.15(+0.86%) |
Dec 13, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.04(+0.23%) |
Dec 12, 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | -0.11(-0.62%) |
Dec 11, 2018 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.27(-1.51%) |
Dec 10, 2018 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.39(+2.20%) |
Dec 07, 2018 | 17.33 | 17.52 | 17.32 | 17.49 | 1,100 | +1.07(+6.52%) |
Dec 06, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 16.42 | 16.42 | 13 | +0.00(+0.00%) | ||
Nov 28, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 16.26 | 16.42 | 16.26 | 16.42 | 1,000 | -0.05(-0.30%) |
Oct 25, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 75 | +0.00(+0.00%) |
Sep 24, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 16.47 | 16.47 | 16.47 | 16.47 | 175 | -0.75(-4.36%) |
Sep 19, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 17.22 | 17.22 | 17.22 | 17.22 | 200 | -0.12(-0.69%) |
Sep 06, 2018 | 17.34 | 17.34 | 17.34 | 17.34 | 300 | +0.37(+2.18%) |
Sep 05, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 17.00 | 17.00 | 16.97 | 16.97 | 900 | +0.19(+1.13%) |
Aug 09, 2018 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 16.82 | 16.82 | 16.78 | 16.78 | 1,017 | -0.28(-1.64%) |
Aug 03, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 17.06 | 17.06 | 17.06 | 0 | +0.01(+0.07%) | |
Jul 24, 2018 | 17.02 | 17.05 | 17.02 | 17.05 | 700 | -0.06(-0.36%) |
Jul 18, 2018 | 17.11 | 17.11 | 17.11 | 0 | +0.08(+0.49%) | |
Jun 18, 2018 | 17.03 | 17.03 | 17.03 | 0 | -1.36(-7.41%) | |
May 30, 2018 | 18.39 | 18.39 | 18.39 | 0 | -0.01(-0.05%) | |
May 29, 2018 | 18.40 | 18.40 | 18.40 | 18.40 | 200 | +1.13(+6.57%) |