Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.09(+0.36%) | |
Apr 11, 2019 | 25.99 | 25.99 | 25.99 | 0 | +0.08(+0.29%) | |
Apr 10, 2019 | 25.91 | 25.91 | 25.91 | 25.91 | 100 | -0.07(-0.26%) |
Apr 09, 2019 | 25.98 | 25.98 | 25.98 | 25.98 | 222 | -0.11(-0.42%) |
Apr 05, 2019 | 26.09 | 26.09 | 26.09 | 0 | +0.20(+0.77%) | |
Mar 29, 2019 | 25.89 | 25.89 | 25.89 | 0 | -0.14(-0.52%) | |
Mar 28, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 1,026 | +0.17(+0.66%) |
Mar 27, 2019 | 25.79 | 25.85 | 25.79 | 25.85 | 200 | -0.10(-0.38%) |
Mar 26, 2019 | 25.98 | 25.98 | 25.95 | 25.95 | 307 | +0.12(+0.47%) |
Mar 25, 2019 | 25.77 | 25.86 | 25.77 | 25.83 | 1,374 | -0.13(-0.50%) |
Mar 22, 2019 | 25.98 | 25.98 | 25.96 | 25.96 | 400 | +0.19(+0.74%) |
Mar 21, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 121 | -0.10(-0.39%) |
Mar 19, 2019 | 25.86 | 25.87 | 25.86 | 25.87 | 3,200 | +0.05(+0.19%) |
Mar 18, 2019 | 25.87 | 25.87 | 25.82 | 25.82 | 400 | -0.31(-1.18%) |
Mar 15, 2019 | 26.13 | 26.13 | 26.13 | 26.13 | 500 | +0.00(+0.00%) |
Mar 14, 2019 | 26.13 | 26.13 | 26.13 | 26.13 | 100 | +0.13(+0.48%) |
Mar 13, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 246 | -0.01(-0.03%) |
Mar 12, 2019 | 26.05 | 26.05 | 26.01 | 26.01 | 700 | -0.07(-0.26%) |
Mar 08, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.02(+0.06%) | |
Mar 06, 2019 | 26.06 | 26.06 | 26.06 | 0 | +0.11(+0.41%) | |
Mar 04, 2019 | 25.96 | 25.96 | 25.96 | 0 | -0.06(-0.24%) | |
Mar 01, 2019 | 26.02 | 26.02 | 26.02 | 26.02 | 100 | +0.01(+0.05%) |
Feb 27, 2019 | 26.01 | 26.01 | 26.01 | 0 | +0.10(+0.37%) | |
Feb 26, 2019 | 25.91 | 25.91 | 25.91 | 25.91 | 800 | -0.03(-0.13%) |
Feb 25, 2019 | 25.91 | 25.94 | 25.91 | 25.94 | 1,000 | +0.03(+0.13%) |
Feb 21, 2019 | 25.91 | 25.91 | 25.91 | 0 | +0.06(+0.23%) | |
Feb 19, 2019 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 25.86 | 25.86 | 25.82 | 25.85 | 1,400 | -0.01(-0.04%) |
Feb 14, 2019 | 25.86 | 25.86 | 25.81 | 25.86 | 430 | +0.05(+0.19%) |
Feb 13, 2019 | 25.81 | 25.81 | 25.81 | 25.81 | 310 | -0.03(-0.12%) |
Feb 12, 2019 | 25.75 | 25.84 | 25.75 | 25.84 | 300 | +0.00(+0.00%) |
Feb 08, 2019 | 25.84 | 25.84 | 25.84 | 0 | +0.11(+0.44%) | |
Feb 07, 2019 | 25.74 | 25.74 | 25.73 | 25.73 | 600 | -0.14(-0.55%) |
Feb 06, 2019 | 25.67 | 25.87 | 25.67 | 25.87 | 618 | +0.07(+0.26%) |
Feb 05, 2019 | 25.80 | 25.88 | 25.75 | 25.80 | 2,500 | +0.11(+0.44%) |
Feb 01, 2019 | 25.69 | 25.69 | 25.69 | 0 | -0.02(-0.07%) | |
Jan 31, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 200 | +0.08(+0.32%) |
Jan 30, 2019 | 25.77 | 25.77 | 25.50 | 25.62 | 2,220 | -0.12(-0.46%) |
Jan 29, 2019 | 25.74 | 25.74 | 25.74 | 25.74 | 585 | +0.05(+0.21%) |
Jan 24, 2019 | 25.69 | 25.69 | 25.69 | 0 | +0.05(+0.20%) | |
Jan 23, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 160 | +0.18(+0.70%) |
Jan 22, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 1,309 | -0.10(-0.39%) |
Jan 18, 2019 | 25.50 | 25.56 | 25.50 | 25.56 | 400 | +0.01(+0.03%) |
Jan 14, 2019 | 25.55 | 25.55 | 25.55 | 0 | +0.10(+0.40%) | |
Jan 10, 2019 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 25.44 | 25.65 | 25.44 | 25.45 | 1,707 | +0.01(+0.04%) |
Jan 08, 2019 | 25.42 | 25.44 | 25.42 | 25.44 | 363 | +0.08(+0.32%) |
Jan 04, 2019 | 25.36 | 25.36 | 25.36 | 0 | -0.11(-0.43%) | |
Jan 02, 2019 | 25.47 | 25.47 | 25.47 | 0 | +0.03(+0.11%) | |
Dec 31, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 100 | +0.00(+0.00%) |
Dec 28, 2018 | 25.31 | 25.44 | 25.31 | 25.44 | 1,900 | -0.04(-0.16%) |
Dec 27, 2018 | 25.36 | 25.48 | 25.36 | 25.48 | 261 | +0.12(+0.48%) |
Dec 26, 2018 | 25.59 | 25.59 | 25.36 | 25.36 | 606 | -0.01(-0.04%) |
Dec 24, 2018 | 25.45 | 25.46 | 25.37 | 25.37 | 4,400 | -0.15(-0.59%) |
Dec 21, 2018 | 25.71 | 25.71 | 25.52 | 25.52 | 500 | +0.12(+0.47%) |
Dec 20, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 396 | -0.20(-0.78%) |
Dec 18, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.01(+0.04%) | |
Dec 17, 2018 | 25.59 | 25.59 | 25.59 | 25.59 | 500 | -0.30(-1.16%) |
Dec 14, 2018 | 25.69 | 25.89 | 25.69 | 25.89 | 200 | +0.13(+0.49%) |
Dec 12, 2018 | 25.76 | 25.76 | 25.76 | 0 | -0.13(-0.48%) | |
Dec 11, 2018 | 25.89 | 25.89 | 25.89 | 25.89 | 120 | +0.18(+0.70%) |
Dec 10, 2018 | 25.71 | 25.71 | 25.71 | 25.71 | 980 | -0.15(-0.56%) |
Dec 06, 2018 | 25.86 | 25.86 | 25.86 | 0 | +0.17(+0.64%) | |
Dec 04, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 100 | -0.15(-0.57%) |
Nov 30, 2018 | 25.84 | 25.84 | 25.84 | 0 | +0.14(+0.53%) | |
Nov 29, 2018 | 25.64 | 25.70 | 25.64 | 25.70 | 2,885 | -0.03(-0.10%) |
Nov 28, 2018 | 25.83 | 25.85 | 25.71 | 25.73 | 6,817 | +0.05(+0.21%) |
Nov 26, 2018 | 25.67 | 25.67 | 25.67 | 0 | -0.09(-0.34%) | |
Nov 21, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.15(+0.58%) | |
Nov 20, 2018 | 25.61 | 25.61 | 25.61 | 25.61 | 100 | -0.26(-1.01%) |
Nov 19, 2018 | 25.87 | 25.87 | 25.87 | 25.87 | 38 | +0.00(+0.00%) |
Nov 15, 2018 | 25.87 | 25.87 | 25.87 | 0 | +0.07(+0.28%) | |
Nov 14, 2018 | 25.76 | 25.85 | 25.76 | 25.80 | 2,570 | +0.10(+0.40%) |
Nov 13, 2018 | 25.70 | 25.70 | 25.70 | 25.70 | 400 | +0.10(+0.38%) |
Nov 12, 2018 | 25.52 | 25.60 | 25.52 | 25.60 | 1,186 | -0.10(-0.39%) |
Nov 09, 2018 | 25.70 | 25.73 | 25.70 | 25.70 | 4,500 | +0.01(+0.05%) |
Nov 08, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 240 | +0.10(+0.38%) |
Nov 07, 2018 | 25.58 | 25.59 | 25.50 | 25.59 | 940 | +0.01(+0.04%) |
Nov 06, 2018 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.00(+0.00%) |
Nov 02, 2018 | 25.58 | 25.58 | 25.58 | 0 | -0.01(-0.03%) | |
Nov 01, 2018 | 25.58 | 25.59 | 25.58 | 25.59 | 401 | +0.09(+0.35%) |
Oct 31, 2018 | 25.47 | 25.50 | 25.45 | 25.50 | 2,000 | -0.04(-0.16%) |
Oct 30, 2018 | 25.52 | 25.54 | 25.52 | 25.54 | 200 | +0.21(+0.84%) |
Oct 29, 2018 | 25.52 | 25.55 | 25.20 | 25.33 | 2,800 | -0.05(-0.21%) |
Oct 25, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.01(+0.04%) | |
Oct 24, 2018 | 25.38 | 25.38 | 25.37 | 25.37 | 727 | +0.00(+0.00%) |
Oct 23, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | -0.07(-0.28%) |
Oct 22, 2018 | 25.39 | 25.47 | 25.38 | 25.44 | 1,000 | -0.04(-0.15%) |
Oct 18, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.03(+0.12%) | |
Oct 16, 2018 | 25.45 | 25.45 | 25.45 | 0 | -0.03(-0.11%) | |
Oct 11, 2018 | 25.48 | 25.48 | 25.48 | 0 | -0.04(-0.16%) | |
Oct 08, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.32(-1.23%) | |
Oct 04, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.14(+0.54%) | |
Oct 02, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.01(+0.03%) | |
Sep 28, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 504 | +0.04(+0.17%) |
Sep 26, 2018 | 25.79 | 25.79 | 25.64 | 25.64 | 724 | -0.15(-0.57%) |
Sep 25, 2018 | 25.67 | 25.79 | 25.66 | 25.79 | 570 | +0.06(+0.23%) |
Sep 24, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 225 | +0.18(+0.70%) |
Sep 21, 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | -0.18(-0.70%) |
Sep 20, 2018 | 25.79 | 25.80 | 25.73 | 25.73 | 3,200 | +0.05(+0.20%) |
Sep 19, 2018 | 25.80 | 25.80 | 25.68 | 25.68 | 760 | -0.05(-0.19%) |
Sep 18, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 375 | -0.37(-1.42%) |
Sep 12, 2018 | 26.10 | 26.10 | 26.10 | 0 | -0.04(-0.14%) | |
Sep 11, 2018 | 26.15 | 26.15 | 26.10 | 26.14 | 1,294 | +0.11(+0.41%) |
Sep 10, 2018 | 26.03 | 26.03 | 26.00 | 26.03 | 1,064 | +0.04(+0.15%) |
Sep 07, 2018 | 26.03 | 26.03 | 25.99 | 25.99 | 900 | +0.04(+0.15%) |
Sep 05, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.08(+0.31%) | |
Sep 04, 2018 | 25.87 | 25.87 | 25.87 | 25.87 | 140 | +0.00(+0.00%) |
Aug 31, 2018 | 25.87 | 25.87 | 25.87 | 0 | -0.07(-0.27%) | |
Aug 28, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.08(+0.32%) | |
Aug 27, 2018 | 25.86 | 25.94 | 25.86 | 25.86 | 1,540 | -0.06(-0.24%) |
Aug 24, 2018 | 25.92 | 25.92 | 25.92 | 25.92 | 100 | +0.01(+0.04%) |
Aug 22, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.10(+0.39%) | |
Aug 17, 2018 | 25.81 | 25.81 | 25.81 | 0 | +0.03(+0.13%) | |
Aug 16, 2018 | 25.82 | 25.82 | 25.78 | 25.78 | 984 | +0.03(+0.11%) |
Aug 15, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | -0.07(-0.29%) |
Aug 13, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.02%) | |
Aug 10, 2018 | 25.89 | 25.92 | 25.82 | 25.82 | 1,500 | -0.10(-0.39%) |
Aug 09, 2018 | 25.85 | 25.92 | 25.85 | 25.92 | 674 | +0.22(+0.85%) |
Aug 07, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.15(-0.58%) | |
Aug 06, 2018 | 25.92 | 25.92 | 25.85 | 25.85 | 600 | +0.05(+0.21%) |
Aug 03, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.00(+0.01%) |
Aug 02, 2018 | 25.85 | 25.90 | 25.80 | 25.80 | 4,500 | -0.00(-0.02%) |
Jul 30, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.09(+0.35%) | |
Jul 26, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.10(-0.38%) | |
Jul 24, 2018 | 25.81 | 25.81 | 25.81 | 0 | -0.01(-0.04%) | |
Jul 23, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 700 | +0.00(+0.01%) |
Jul 19, 2018 | 25.82 | 25.82 | 25.82 | 0 | -0.16(-0.62%) | |
Jul 18, 2018 | 25.86 | 25.98 | 25.86 | 25.98 | 576 | +0.13(+0.50%) |
Jul 13, 2018 | 25.85 | 25.85 | 25.85 | 80 | -0.01(-0.04%) | |
Jul 12, 2018 | 25.80 | 25.86 | 25.80 | 25.86 | 1,402 | +0.02(+0.08%) |
Jul 09, 2018 | 25.84 | 25.84 | 25.84 | 0 | -0.13(-0.50%) | |
Jul 06, 2018 | 25.93 | 25.97 | 25.93 | 25.97 | 3,064 | +0.06(+0.25%) |
Jul 05, 2018 | 25.93 | 25.93 | 25.87 | 25.91 | 2,200 | +0.08(+0.32%) |
Jul 02, 2018 | 25.82 | 25.82 | 25.82 | 0 | -0.11(-0.41%) | |
Jun 29, 2018 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.05(+0.20%) |
Jun 28, 2018 | 25.78 | 25.88 | 25.78 | 25.88 | 200 | -0.03(-0.12%) |
Jun 27, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 146 | -0.02(-0.08%) |
Jun 26, 2018 | 25.93 | 25.93 | 25.93 | 25.93 | 164 | +0.04(+0.15%) |
Jun 25, 2018 | 25.93 | 25.93 | 25.86 | 25.89 | 2,878 | -0.04(-0.15%) |
Jun 22, 2018 | 25.93 | 25.93 | 25.93 | 25.93 | 101 | +0.12(+0.48%) |
Jun 21, 2018 | 25.99 | 25.99 | 25.66 | 25.81 | 1,408 | -0.17(-0.67%) |
Jun 20, 2018 | 25.77 | 25.98 | 25.77 | 25.98 | 1,129 | +0.29(+1.13%) |
Jun 19, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 100 | -0.16(-0.62%) |
Jun 18, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | -0.21(-0.80%) |
Jun 15, 2018 | 26.06 | 26.06 | 26.06 | 26.06 | 100 | +0.01(+0.04%) |
Jun 14, 2018 | 25.94 | 26.10 | 25.94 | 26.05 | 1,446 | -0.13(-0.50%) |
Jun 13, 2018 | 26.18 | 26.18 | 26.18 | 26.18 | 245 | +0.23(+0.88%) |
Jun 12, 2018 | 25.98 | 25.98 | 25.95 | 25.95 | 285 | -0.03(-0.11%) |
Jun 11, 2018 | 25.98 | 25.98 | 25.98 | 25.98 | 195 | +0.14(+0.54%) |
Jun 05, 2018 | 25.84 | 25.84 | 25.84 | 0 | -0.12(-0.46%) | |
Jun 04, 2018 | 25.91 | 25.97 | 25.91 | 25.96 | 1,616 | +0.05(+0.19%) |
Jun 01, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 100 | -0.00(-0.00%) |
May 31, 2018 | 25.71 | 25.91 | 25.71 | 25.91 | 400 | +0.02(+0.08%) |
May 30, 2018 | 25.69 | 25.89 | 25.69 | 25.89 | 300 | +0.23(+0.90%) |
May 29, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 250 | -0.24(-0.92%) |
May 25, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.07(+0.27%) | |
May 22, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.18(+0.70%) | |
May 21, 2018 | 25.73 | 25.73 | 25.65 | 25.65 | 1,122 | -0.11(-0.43%) |
May 15, 2018 | 25.76 | 25.76 | 25.76 | 0 | -0.06(-0.24%) | |
May 14, 2018 | 25.82 | 25.83 | 25.75 | 25.82 | 7,044 | -0.03(-0.11%) |
May 11, 2018 | 25.87 | 25.87 | 25.85 | 25.85 | 1,405 | +0.12(+0.46%) |
May 10, 2018 | 25.76 | 25.81 | 25.73 | 25.73 | 1,620 | -0.03(-0.12%) |
May 09, 2018 | 25.89 | 25.89 | 25.76 | 25.76 | 5,524 | -0.07(-0.27%) |
May 08, 2018 | 25.83 | 25.83 | 25.83 | 25.83 | 163 | -0.01(-0.04%) |
May 07, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 148 | +0.04(+0.15%) |
May 03, 2018 | 25.80 | 25.80 | 25.80 | 16 | -0.06(-0.22%) |