Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.13 | 23.13 | 23.13 | 3 | +0.00(+0.00%) | |
May 30, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 165 | -0.62(-2.63%) |
May 29, 2019 | 23.75 | 23.75 | 23.75 | 49 | +0.00(+0.00%) | |
May 28, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 1,301 | +0.37(+1.58%) |
May 24, 2019 | 23.38 | 23.38 | 23.38 | 41 | +0.00(+0.00%) | |
May 23, 2019 | 23.45 | 23.45 | 23.38 | 23.38 | 1,337 | -0.70(-2.91%) |
May 22, 2019 | 24.08 | 24.08 | 24.08 | 59 | +0.00(+0.00%) | |
May 21, 2019 | 24.08 | 24.08 | 24.08 | 13 | +0.00(+0.00%) | |
May 20, 2019 | 24.96 | 25.01 | 24.08 | 24.08 | 582 | -0.81(-3.26%) |
May 17, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 21,400 | -1.21(-4.63%) |
May 16, 2019 | 26.10 | 26.10 | 26.10 | 27 | +0.00(+0.00%) | |
May 15, 2019 | 26.10 | 26.10 | 26.10 | 4 | +0.00(+0.00%) | |
May 14, 2019 | 26.10 | 26.10 | 26.10 | 64 | +0.00(+0.00%) | |
May 13, 2019 | 26.10 | 26.10 | 26.10 | 82 | +0.00(+0.00%) | |
May 10, 2019 | 26.01 | 26.10 | 26.01 | 26.10 | 1,200 | +1.02(+4.08%) |
May 09, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 102 | -0.88(-3.39%) |
May 08, 2019 | 25.95 | 25.95 | 25.95 | 27 | +0.00(+0.00%) | |
May 07, 2019 | 25.95 | 25.95 | 25.95 | 94 | +0.00(+0.00%) | |
May 06, 2019 | 25.95 | 25.95 | 25.95 | 25.95 | 626 | -1.35(-4.93%) |
May 03, 2019 | 27.30 | 27.30 | 27.30 | 129 | +0.00(+0.00%) | |
May 02, 2019 | 27.30 | 27.30 | 27.30 | 27.30 | 2,718 | +0.85(+3.21%) |
May 01, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 161 | -1.10(-3.99%) |
Apr 30, 2019 | 27.55 | 27.55 | 27.55 | 10 | +0.00(+0.00%) | |
Apr 29, 2019 | 27.55 | 27.55 | 27.55 | 65 | +0.00(+0.00%) | |
Apr 26, 2019 | 27.55 | 27.55 | 27.55 | 145 | +0.00(+0.00%) | |
Apr 25, 2019 | 27.55 | 27.55 | 27.55 | 70 | +0.00(+0.00%) | |
Apr 24, 2019 | 27.55 | 27.55 | 27.55 | 27.55 | 407 | +0.69(+2.57%) |
Apr 23, 2019 | 26.93 | 26.93 | 26.86 | 26.86 | 610 | -0.13(-0.48%) |
Apr 22, 2019 | 26.99 | 26.99 | 26.99 | 26.99 | 224 | -0.15(-0.53%) |
Apr 18, 2019 | 27.82 | 27.82 | 27.14 | 27.14 | 200 | +2.46(+9.96%) |
Apr 17, 2019 | 24.68 | 24.68 | 24.68 | 78 | +0.00(+0.00%) | |
Apr 16, 2019 | 24.68 | 24.68 | 24.68 | 22 | +0.00(+0.00%) | |
Apr 15, 2019 | 24.68 | 24.68 | 24.68 | 50 | +0.00(+0.00%) | |
Apr 12, 2019 | 24.68 | 24.68 | 24.68 | 157 | +0.00(+0.00%) | |
Apr 11, 2019 | 24.68 | 24.68 | 24.68 | 24.68 | 155 | -0.41(-1.62%) |
Apr 10, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 154 | -0.20(-0.78%) |
Apr 09, 2019 | 25.28 | 25.28 | 25.28 | 8 | +0.00(+0.00%) | |
Apr 08, 2019 | 25.28 | 25.28 | 25.28 | 91 | +0.00(+0.00%) | |
Apr 05, 2019 | 24.76 | 25.28 | 24.76 | 25.28 | 300 | +1.06(+4.38%) |
Apr 04, 2019 | 24.22 | 24.22 | 24.22 | 9 | +0.00(+0.00%) | |
Apr 03, 2019 | 24.22 | 24.22 | 24.22 | 36 | +0.00(+0.00%) | |
Apr 02, 2019 | 24.22 | 24.22 | 24.22 | 24.22 | 139 | +0.87(+3.73%) |
Apr 01, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 158 | +1.81(+8.40%) |
Mar 29, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 200 | -0.39(-1.76%) |
Mar 28, 2019 | 22.61 | 22.61 | 21.93 | 21.93 | 577 | -0.97(-4.25%) |
Mar 27, 2019 | 22.90 | 22.90 | 22.90 | 95 | +0.00(+0.00%) | |
Mar 26, 2019 | 22.90 | 22.90 | 22.90 | 60 | +0.00(+0.00%) | |
Mar 25, 2019 | 22.90 | 22.90 | 22.90 | 95 | +0.00(+0.00%) | |
Mar 22, 2019 | 23.43 | 23.43 | 22.90 | 1,319 | -0.53(-2.26%) | |
Mar 21, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 255 | -0.09(-0.38%) |
Mar 19, 2019 | 23.52 | 23.52 | 23.52 | 0 | -0.48(-1.99%) | |
Mar 18, 2019 | 24.00 | 24.00 | 24.00 | 125 | +0.00(+0.00%) | |
Mar 15, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.76(+3.26%) |
Mar 14, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 1,512 | +0.80(+3.56%) |
Mar 13, 2019 | 22.44 | 22.44 | 22.44 | 80 | +0.00(+0.00%) | |
Mar 12, 2019 | 22.44 | 22.44 | 22.44 | 85 | +0.00(+0.00%) | |
Mar 11, 2019 | 22.44 | 22.44 | 22.44 | 32 | +0.00(+0.00%) | |
Mar 08, 2019 | 22.44 | 22.44 | 22.44 | 6 | +0.00(+0.00%) | |
Mar 07, 2019 | 22.37 | 22.44 | 22.37 | 22.44 | 969 | -0.39(-1.73%) |
Mar 06, 2019 | 22.84 | 22.84 | 22.84 | 22.84 | 942 | +0.11(+0.49%) |
Mar 05, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 2,884 | -0.67(-2.85%) |
Mar 04, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 112 | +0.32(+1.38%) |
Mar 01, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | +0.22(+0.98%) |
Feb 28, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 211 | -0.51(-2.17%) |
Feb 27, 2019 | 23.36 | 23.36 | 23.36 | 96 | +0.00(+0.00%) | |
Feb 26, 2019 | 23.20 | 23.36 | 23.20 | 23.36 | 262 | +0.48(+2.12%) |
Feb 25, 2019 | 23.29 | 23.35 | 22.87 | 22.87 | 48,721 | +0.65(+2.94%) |
Feb 22, 2019 | 22.22 | 22.22 | 22.22 | 85 | +0.00(+0.00%) | |
Feb 21, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 406 | +0.69(+3.20%) |
Feb 20, 2019 | 21.53 | 21.53 | 21.53 | 104 | +0.00(+0.00%) | |
Feb 19, 2019 | 21.53 | 21.53 | 21.53 | 16 | +0.00(+0.00%) | |
Feb 15, 2019 | 21.53 | 21.53 | 21.53 | 86 | +0.00(+0.00%) | |
Feb 14, 2019 | 21.53 | 21.53 | 21.53 | 23 | +0.00(+0.00%) | |
Feb 13, 2019 | 21.53 | 21.53 | 21.53 | 21.53 | 987 | +1.27(+6.27%) |
Feb 12, 2019 | 20.26 | 20.26 | 20.26 | 53 | +0.00(+0.00%) | |
Feb 11, 2019 | 20.26 | 20.26 | 20.26 | 57 | +0.00(+0.00%) | |
Feb 08, 2019 | 20.26 | 20.26 | 20.26 | 20.26 | 300 | -2.28(-10.12%) |
Feb 07, 2019 | 22.54 | 22.54 | 22.54 | 11 | +0.00(+0.00%) | |
Feb 06, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 180 | -0.53(-2.29%) |
Feb 05, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 248 | +0.66(+2.95%) |
Feb 04, 2019 | 22.41 | 22.41 | 22.41 | 180 | +0.00(+0.00%) | |
Feb 01, 2019 | 22.41 | 22.41 | 22.41 | 156 | +0.00(+0.00%) | |
Jan 31, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 260 | -0.16(-0.71%) |
Jan 30, 2019 | 22.57 | 22.57 | 22.57 | 1 | +0.00(+0.00%) | |
Jan 29, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 257 | -0.74(-3.17%) |
Jan 28, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 760 | -0.72(-3.00%) |
Jan 25, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 100 | +0.92(+3.98%) |
Jan 24, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 703 | -0.20(-0.86%) |
Jan 23, 2019 | 23.27 | 23.31 | 22.73 | 23.31 | 30,764 | +1.06(+4.76%) |
Jan 22, 2019 | 23.26 | 23.37 | 22.25 | 22.25 | 937 | -1.66(-6.94%) |
Jan 18, 2019 | 23.82 | 23.91 | 23.82 | 23.91 | 500 | +1.34(+5.96%) |
Jan 17, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 2,147 | -0.46(-2.00%) |
Jan 16, 2019 | 23.02 | 23.02 | 23.02 | 5 | +0.00(+0.00%) | |
Jan 15, 2019 | 23.02 | 23.02 | 23.02 | 103 | +0.00(+0.00%) | |
Jan 14, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 549 | -0.12(-0.52%) |
Jan 11, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 2,100 | +1.93(+9.07%) |
Jan 10, 2019 | 21.22 | 21.22 | 21.22 | 18 | +0.00(+0.00%) | |
Jan 09, 2019 | 21.37 | 21.37 | 21.22 | 21.22 | 299 | -0.18(-0.84%) |
Jan 08, 2019 | 21.40 | 21.40 | 21.40 | 16 | +0.00(+0.00%) | |
Jan 07, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 607 | +1.04(+5.11%) |
Jan 04, 2019 | 20.36 | 20.36 | 20.36 | 118 | +0.00(+0.00%) | |
Jan 03, 2019 | 20.36 | 20.36 | 20.36 | 47 | +0.00(+0.00%) | |
Jan 02, 2019 | 20.36 | 20.36 | 20.36 | 20.36 | 221 | +1.01(+5.22%) |
Dec 28, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.69(+3.70%) | |
Dec 27, 2018 | 18.66 | 18.66 | 18.66 | 18.66 | 264 | -2.00(-9.68%) |
Dec 26, 2018 | 20.66 | 20.66 | 20.66 | 20.66 | 108 | +1.36(+7.05%) |
Dec 21, 2018 | 19.30 | 19.30 | 19.30 | 0 | +0.35(+1.85%) | |
Dec 20, 2018 | 19.10 | 19.10 | 18.95 | 18.95 | 391 | -0.60(-3.07%) |
Dec 19, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 149 | +0.13(+0.67%) |
Dec 18, 2018 | 19.42 | 19.42 | 19.42 | 19.42 | 274 | +0.77(+4.10%) |
Dec 17, 2018 | 20.01 | 20.01 | 18.66 | 18.66 | 457 | -0.20(-1.08%) |
Dec 14, 2018 | 18.71 | 18.86 | 18.71 | 18.86 | 200 | -0.44(-2.28%) |
Dec 13, 2018 | 19.30 | 19.30 | 19.30 | 19.30 | 324 | -0.35(-1.78%) |
Dec 12, 2018 | 19.65 | 19.65 | 19.65 | 19.65 | 193 | +0.77(+4.08%) |
Dec 11, 2018 | 18.99 | 19.06 | 18.85 | 18.88 | 825 | +0.18(+0.96%) |
Dec 10, 2018 | 18.85 | 18.85 | 18.70 | 18.70 | 1,833 | -0.65(-3.36%) |
Dec 07, 2018 | 19.50 | 19.50 | 19.35 | 19.35 | 800 | -1.71(-8.14%) |
Dec 06, 2018 | 21.06 | 21.06 | 21.06 | 171 | +0.00(+0.00%) | |
Dec 04, 2018 | 20.84 | 21.06 | 20.84 | 21.06 | 400 | -0.47(-2.16%) |
Dec 03, 2018 | 21.53 | 21.53 | 21.53 | 82 | +0.00(+0.00%) | |
Nov 30, 2018 | 21.53 | 21.53 | 21.53 | 5 | +0.00(+0.00%) | |
Nov 29, 2018 | 21.53 | 21.53 | 21.53 | 39 | +0.00(+0.00%) | |
Nov 28, 2018 | 21.53 | 21.53 | 21.53 | 36 | +0.00(+0.00%) | |
Nov 27, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 211 | -1.74(-7.47%) |
Nov 26, 2018 | 23.27 | 23.27 | 23.27 | 87 | +0.00(+0.00%) | |
Nov 23, 2018 | 23.27 | 23.27 | 23.27 | 11 | +0.00(+0.00%) | |
Nov 21, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.27 | 23.27 | 23.27 | 51 | +0.00(+0.00%) | |
Nov 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 23.27 | 23.27 | 23.27 | 5 | +0.00(+0.00%) | |
Nov 14, 2018 | 23.27 | 23.27 | 23.27 | 16 | +0.00(+0.00%) | |
Nov 13, 2018 | 23.27 | 23.27 | 23.27 | 23.27 | 170 | +0.77(+3.42%) |
Nov 12, 2018 | 22.50 | 22.50 | 22.50 | 172 | +0.00(+0.00%) | |
Nov 09, 2018 | 22.50 | 22.50 | 22.50 | 23 | +0.00(+0.00%) | |
Nov 08, 2018 | 22.50 | 22.50 | 22.50 | 50 | +0.00(+0.00%) | |
Nov 07, 2018 | 22.50 | 22.50 | 22.50 | 48 | +0.00(+0.00%) | |
Nov 06, 2018 | 22.65 | 22.65 | 22.50 | 22.50 | 434 | -2.27(-9.16%) |
Nov 05, 2018 | 24.77 | 24.77 | 24.77 | 12 | +0.00(+0.00%) | |
Nov 02, 2018 | 24.77 | 24.77 | 24.77 | 24.77 | 200 | +0.72(+2.99%) |
Nov 01, 2018 | 24.05 | 24.05 | 24.05 | 82 | +0.00(+0.00%) | |
Oct 31, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 260 | -0.02(-0.08%) |
Oct 30, 2018 | 24.07 | 24.07 | 24.07 | 39 | +0.00(+0.00%) | |
Oct 29, 2018 | 24.07 | 24.07 | 24.07 | 24.07 | 495 | +2.51(+11.64%) |
Oct 26, 2018 | 21.56 | 21.56 | 21.56 | 149 | +0.00(+0.00%) | |
Oct 25, 2018 | 21.56 | 21.56 | 21.56 | 21.56 | 148 | -3.09(-12.54%) |
Oct 24, 2018 | 24.65 | 24.65 | 24.65 | 82 | +0.00(+0.00%) | |
Oct 23, 2018 | 24.65 | 24.65 | 24.65 | 66 | +0.00(+0.00%) | |
Oct 22, 2018 | 24.65 | 24.65 | 24.65 | 80 | +0.00(+0.00%) | |
Oct 19, 2018 | 24.65 | 24.65 | 24.65 | 6 | +0.00(+0.00%) | |
Oct 18, 2018 | 24.65 | 24.65 | 24.65 | 34 | +0.00(+0.00%) | |
Oct 17, 2018 | 24.65 | 24.65 | 24.65 | 24.65 | 148 | -1.75(-6.63%) |
Oct 16, 2018 | 26.40 | 26.40 | 26.40 | 17 | +0.00(+0.00%) | |
Oct 15, 2018 | 26.40 | 26.40 | 26.40 | 30 | +0.00(+0.00%) | |
Oct 12, 2018 | 26.40 | 26.40 | 26.40 | 6 | +0.00(+0.00%) | |
Oct 11, 2018 | 26.40 | 26.40 | 26.40 | 22 | +0.00(+0.00%) | |
Oct 10, 2018 | 26.40 | 26.40 | 26.40 | 30 | +0.00(+0.00%) | |
Oct 09, 2018 | 26.40 | 26.40 | 26.40 | 79 | +0.00(+0.00%) | |
Oct 08, 2018 | 26.40 | 26.40 | 26.40 | 36 | +0.00(+0.00%) | |
Oct 04, 2018 | 26.40 | 26.40 | 26.40 | 0 | -4.45(-14.42%) | |
Oct 03, 2018 | 30.85 | 30.85 | 30.85 | 44 | +0.00(+0.00%) | |
Oct 02, 2018 | 30.85 | 30.85 | 30.85 | 55 | +0.00(+0.00%) | |
Oct 01, 2018 | 30.85 | 30.85 | 30.85 | 3 | +0.00(+0.00%) | |
Sep 28, 2018 | 30.85 | 30.85 | 30.85 | 20 | +0.00(+0.00%) | |
Sep 27, 2018 | 30.85 | 30.85 | 30.85 | 2 | +0.00(+0.00%) | |
Sep 26, 2018 | 30.70 | 30.85 | 30.70 | 30.85 | 345 | -0.26(-0.84%) |
Sep 25, 2018 | 31.11 | 31.11 | 31.11 | 63 | +0.00(+0.00%) | |
Sep 24, 2018 | 31.11 | 31.11 | 31.11 | 31.11 | 160 | +3.21(+11.51%) |
Sep 21, 2018 | 27.90 | 27.90 | 27.90 | 5 | +0.00(+0.00%) | |
Sep 20, 2018 | 27.90 | 27.90 | 27.90 | 115 | +0.00(+0.00%) | |
Sep 18, 2018 | 27.90 | 27.90 | 27.90 | 0 | +0.62(+2.26%) | |
Sep 17, 2018 | 27.28 | 27.28 | 27.28 | 67 | +0.00(+0.00%) | |
Sep 14, 2018 | 27.28 | 27.28 | 27.28 | 1 | +0.00(+0.00%) | |
Sep 13, 2018 | 27.25 | 27.28 | 27.25 | 27.28 | 385 | -0.02(-0.06%) |
Sep 12, 2018 | 27.30 | 27.30 | 27.30 | 56 | +0.00(+0.00%) | |
Sep 07, 2018 | 27.30 | 27.30 | 27.30 | 0 | -1.84(-6.31%) | |
Sep 06, 2018 | 29.14 | 29.14 | 29.14 | 41 | +0.00(+0.00%) | |
Sep 05, 2018 | 29.14 | 29.14 | 29.14 | 16 | +0.00(+0.00%) | |
Sep 04, 2018 | 29.00 | 29.14 | 29.00 | 29.14 | 289 | -1.71(-5.54%) |
Aug 30, 2018 | 30.85 | 30.85 | 30.85 | 0 | +1.93(+6.67%) | |
Aug 29, 2018 | 28.92 | 28.92 | 28.92 | 3 | +0.00(+0.00%) | |
Aug 27, 2018 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 28.92 | 28.92 | 28.92 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 28.92 | 28.92 | 28.92 | 9 | +0.00(+0.00%) | |
Aug 21, 2018 | 28.92 | 28.92 | 28.92 | 26 | +0.00(+0.00%) | |
Aug 20, 2018 | 28.93 | 28.93 | 28.92 | 28.92 | 1,371 | +0.27(+0.94%) |
Aug 17, 2018 | 28.65 | 28.65 | 28.65 | 4 | +0.00(+0.00%) | |
Aug 16, 2018 | 28.65 | 28.65 | 28.65 | 141 | +0.00(+0.00%) | |
Aug 15, 2018 | 28.65 | 28.65 | 28.65 | 110 | +0.00(+0.00%) | |
Aug 14, 2018 | 28.65 | 28.65 | 28.65 | 6 | +0.00(+0.00%) | |
Aug 13, 2018 | 28.65 | 28.65 | 28.65 | 25 | +0.00(+0.00%) | |
Aug 10, 2018 | 28.65 | 28.65 | 28.65 | 34 | +0.00(+0.00%) | |
Aug 09, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 118 | -0.70(-2.39%) |
Aug 08, 2018 | 29.35 | 29.35 | 29.35 | 20 | +0.00(+0.00%) | |
Aug 07, 2018 | 29.35 | 29.35 | 29.35 | 98 | +0.00(+0.00%) | |
Aug 06, 2018 | 29.35 | 29.35 | 29.35 | 29.35 | 199 | +1.49(+5.36%) |
Aug 03, 2018 | 27.86 | 27.86 | 27.86 | 38 | +0.00(+0.00%) | |
Aug 02, 2018 | 27.86 | 27.86 | 27.86 | 36 | +0.00(+0.00%) | |
Aug 01, 2018 | 28.89 | 28.89 | 27.86 | 27.86 | 2,770 | +0.00(+0.00%) |
Jul 31, 2018 | 16 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 58 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 31 | +0.00(+0.00%) | ||||
Jul 20, 2018 | 28.65 | 28.65 | 28.65 | 31 | -1.87(-6.11%) | |
Jul 19, 2018 | 30.52 | 30.52 | 30.52 | 30.52 | 181 | +1.77(+6.14%) |
Jun 28, 2018 | 28.75 | 28.75 | 28.75 | 49 | -1.43(-4.74%) | |
Jun 27, 2018 | 30.04 | 30.18 | 30.04 | 30.18 | 351 | -3.82(-11.24%) |
Jun 08, 2018 | 34.00 | 34.00 | 34.00 | 35 | +0.30(+0.89%) |