Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.99 | 17.99 | 17.99 | 159 | +0.00(+0.00%) | |
May 30, 2019 | 17.99 | 17.99 | 17.99 | 34 | +0.00(+0.00%) | |
May 29, 2019 | 17.99 | 17.99 | 17.99 | 7 | +0.00(+0.00%) | |
May 24, 2019 | 17.99 | 17.99 | 17.99 | 0 | -0.06(-0.33%) | |
May 21, 2019 | 18.05 | 18.05 | 18.05 | 0 | +0.29(+1.61%) | |
May 20, 2019 | 17.76 | 17.76 | 17.76 | 17.76 | 576 | -0.09(-0.48%) |
May 17, 2019 | 17.85 | 17.85 | 17.85 | 25 | +0.00(+0.00%) | |
May 16, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 133 | +0.14(+0.79%) |
May 15, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 101 | -1.59(-8.24%) |
May 14, 2019 | 19.30 | 19.30 | 19.30 | 28 | +0.00(+0.00%) | |
May 13, 2019 | 19.30 | 19.30 | 19.30 | 14 | +0.00(+0.00%) | |
May 10, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 100 | -0.62(-3.11%) |
May 08, 2019 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 19.92 | 19.92 | 19.92 | 0 | -0.39(-1.92%) | |
Apr 30, 2019 | 20.31 | 20.31 | 20.31 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 20.31 | 20.31 | 20.31 | 14 | +0.00(+0.00%) | |
Apr 26, 2019 | 20.31 | 20.31 | 20.31 | 33 | +0.00(+0.00%) | |
Apr 25, 2019 | 20.31 | 20.31 | 20.31 | 20.31 | 833 | +0.34(+1.70%) |
Apr 23, 2019 | 19.97 | 19.97 | 19.97 | 0 | -0.12(-0.60%) | |
Apr 22, 2019 | 20.09 | 20.09 | 20.09 | 1 | +0.00(+0.00%) | |
Apr 18, 2019 | 20.05 | 20.09 | 19.91 | 20.09 | 600 | -0.09(-0.47%) |
Apr 17, 2019 | 20.18 | 20.18 | 20.18 | 20.18 | 186 | +0.29(+1.48%) |
Apr 15, 2019 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) | |
Apr 12, 2019 | 19.89 | 19.89 | 19.89 | 40 | +0.00(+0.00%) | |
Apr 10, 2019 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 19.89 | 19.89 | 19.89 | 58 | +0.00(+0.00%) | |
Apr 04, 2019 | 20.29 | 20.29 | 19.89 | 19.89 | 1,292 | +0.23(+1.17%) |
Apr 02, 2019 | 19.66 | 19.66 | 19.66 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 19.66 | 19.66 | 19.66 | 0 | +0.11(+0.56%) | |
Mar 27, 2019 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 19.55 | 19.55 | 19.55 | 16 | +0.00(+0.00%) | |
Mar 15, 2019 | 19.69 | 19.69 | 19.55 | 19.55 | 800 | +0.00(+0.00%) |
Mar 14, 2019 | 19.55 | 19.55 | 19.55 | 29 | +0.00(+0.00%) | |
Mar 13, 2019 | 19.55 | 19.55 | 19.55 | 2 | +0.00(+0.00%) | |
Mar 12, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 535 | +0.35(+1.84%) |
Mar 06, 2019 | 19.20 | 19.20 | 19.20 | 0 | -0.57(-2.90%) | |
Mar 04, 2019 | 19.77 | 19.77 | 19.77 | 0 | +0.51(+2.65%) | |
Mar 01, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 200 | -0.23(-1.18%) |
Feb 28, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 309 | -0.31(-1.57%) |
Feb 27, 2019 | 19.97 | 19.97 | 19.75 | 19.80 | 69,486 | +0.17(+0.87%) |
Feb 26, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 147 | +0.10(+0.51%) |
Feb 25, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 203 | +0.47(+2.47%) |
Feb 22, 2019 | 19.06 | 19.06 | 19.06 | 16 | +0.00(+0.00%) | |
Feb 21, 2019 | 19.06 | 19.06 | 19.06 | 19.06 | 450 | -0.96(-4.80%) |
Feb 20, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 162 | +0.76(+3.95%) |
Feb 19, 2019 | 19.26 | 19.26 | 19.26 | 44 | +0.00(+0.00%) | |
Feb 15, 2019 | 19.26 | 19.26 | 19.26 | 38 | +0.00(+0.00%) | |
Feb 14, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 524 | +0.09(+0.47%) |
Feb 13, 2019 | 19.17 | 19.17 | 19.17 | 2 | +0.00(+0.00%) | |
Feb 12, 2019 | 19.17 | 19.17 | 19.17 | 31 | +0.00(+0.00%) | |
Feb 11, 2019 | 19.17 | 19.17 | 19.17 | 41 | +0.00(+0.00%) | |
Feb 08, 2019 | 19.17 | 19.17 | 19.17 | 22 | +0.00(+0.00%) | |
Feb 07, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 209 | +0.52(+2.79%) |
Feb 06, 2019 | 18.65 | 18.65 | 18.65 | 92 | +0.00(+0.00%) | |
Feb 05, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 583 | +0.41(+2.25%) |
Feb 04, 2019 | 18.56 | 18.56 | 18.24 | 18.24 | 2,140 | -1.51(-7.65%) |
Feb 01, 2019 | 19.77 | 19.77 | 19.75 | 19.75 | 1,500 | -0.12(-0.60%) |
Jan 31, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 100 | +0.62(+3.22%) |
Jan 29, 2019 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 19.25 | 19.25 | 19.25 | 58 | +0.00(+0.00%) | |
Jan 25, 2019 | 19.25 | 19.25 | 19.25 | 17 | +0.00(+0.00%) | |
Jan 24, 2019 | 19.21 | 19.80 | 19.21 | 19.25 | 1,114 | +0.67(+3.61%) |
Jan 22, 2019 | 18.58 | 18.58 | 18.58 | 0 | +0.23(+1.25%) | |
Jan 18, 2019 | 18.35 | 18.35 | 18.35 | 7 | +0.00(+0.00%) | |
Jan 17, 2019 | 18.35 | 18.35 | 18.35 | 27 | +0.00(+0.00%) | |
Jan 16, 2019 | 18.35 | 18.35 | 18.35 | 1 | +0.00(+0.00%) | |
Jan 15, 2019 | 18.35 | 18.35 | 18.35 | 5 | +0.00(+0.00%) | |
Jan 14, 2019 | 18.35 | 18.35 | 18.35 | 2 | +0.00(+0.00%) | |
Jan 11, 2019 | 18.35 | 18.35 | 18.35 | 42 | +0.00(+0.00%) | |
Jan 10, 2019 | 18.35 | 18.35 | 18.35 | 78 | +0.00(+0.00%) | |
Jan 09, 2019 | 18.35 | 18.35 | 18.35 | 68 | +0.00(+0.00%) | |
Jan 08, 2019 | 18.35 | 18.35 | 18.35 | 5 | +0.00(+0.00%) | |
Jan 07, 2019 | 18.30 | 18.35 | 18.30 | 18.35 | 976 | +0.24(+1.33%) |
Jan 04, 2019 | 18.11 | 18.11 | 18.11 | 18.11 | 100 | +0.43(+2.43%) |
Jan 03, 2019 | 17.86 | 17.86 | 17.68 | 17.68 | 700 | -0.57(-3.12%) |
Jan 02, 2019 | 17.66 | 18.25 | 17.66 | 18.25 | 602 | +0.33(+1.84%) |
Dec 31, 2018 | 18.00 | 18.00 | 17.92 | 17.92 | 300 | +0.32(+1.82%) |
Dec 28, 2018 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | -0.01(-0.06%) |
Dec 26, 2018 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) | |
Dec 24, 2018 | 17.61 | 17.61 | 17.61 | 61 | +0.00(+0.00%) | |
Dec 21, 2018 | 17.61 | 17.61 | 17.61 | 30 | +0.00(+0.00%) | |
Dec 20, 2018 | 18.00 | 18.00 | 17.61 | 17.61 | 1,055 | -0.36(-2.00%) |
Dec 19, 2018 | 17.97 | 17.97 | 17.97 | 58 | +0.00(+0.00%) | |
Dec 18, 2018 | 17.97 | 17.97 | 17.97 | 75 | +0.00(+0.00%) | |
Dec 17, 2018 | 17.97 | 17.97 | 17.97 | 17.97 | 260 | +0.16(+0.90%) |
Dec 14, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 100 | -0.07(-0.39%) |
Dec 12, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.00(+0.00%) | |
Dec 11, 2018 | 17.88 | 17.88 | 17.88 | 17.88 | 352 | -0.39(-2.11%) |
Dec 10, 2018 | 18.27 | 18.27 | 18.27 | 18.27 | 374 | +0.77(+4.37%) |
Dec 06, 2018 | 17.50 | 17.50 | 17.50 | 0 | -0.93(-5.05%) | |
Dec 04, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 300 | -0.13(-0.70%) |
Nov 28, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 18.56 | 18.56 | 18.56 | 15 | +0.00(+0.00%) | |
Nov 26, 2018 | 18.56 | 18.56 | 18.56 | 6 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.56 | 18.56 | 18.56 | 97 | +0.00(+0.00%) | |
Nov 19, 2018 | 18.56 | 18.56 | 18.56 | 16 | +0.00(+0.00%) | |
Nov 14, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 18.56 | 18.56 | 18.56 | 0 | -0.11(-0.59%) | |
Nov 07, 2018 | 18.67 | 18.67 | 18.67 | 71 | +0.00(+0.00%) | |
Nov 06, 2018 | 18.67 | 18.67 | 18.67 | 18.67 | 184 | -0.80(-4.11%) |
Nov 05, 2018 | 19.47 | 19.47 | 19.47 | 46 | +0.00(+0.00%) | |
Nov 02, 2018 | 19.47 | 19.47 | 19.47 | 2 | +0.00(+0.00%) | |
Nov 01, 2018 | 19.47 | 19.47 | 19.47 | 3 | +0.00(+0.00%) | |
Oct 31, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 331 | -0.63(-3.13%) |
Oct 30, 2018 | 19.88 | 20.10 | 19.88 | 20.10 | 683 | -0.75(-3.60%) |
Oct 29, 2018 | 20.85 | 20.85 | 20.85 | 83 | +0.00(+0.00%) | |
Oct 26, 2018 | 20.85 | 20.85 | 20.85 | 27 | +0.00(+0.00%) | |
Oct 25, 2018 | 20.85 | 20.85 | 20.85 | 30 | +0.00(+0.00%) | |
Oct 24, 2018 | 20.85 | 20.85 | 20.85 | 94 | +0.00(+0.00%) | |
Oct 23, 2018 | 20.85 | 20.85 | 20.85 | 48 | +0.00(+0.00%) | |
Oct 22, 2018 | 20.85 | 20.85 | 20.85 | 9 | +0.00(+0.00%) | |
Oct 19, 2018 | 20.85 | 20.85 | 20.85 | 20 | +0.00(+0.00%) | |
Oct 18, 2018 | 20.85 | 20.85 | 20.85 | 16 | +0.00(+0.00%) | |
Oct 17, 2018 | 20.85 | 20.85 | 20.85 | 22 | +0.00(+0.00%) | |
Oct 16, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 955 | +0.59(+2.91%) |
Oct 15, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 123 | -0.16(-0.78%) |
Oct 12, 2018 | 20.42 | 20.42 | 20.42 | 54 | +0.00(+0.00%) | |
Oct 11, 2018 | 20.42 | 20.42 | 20.42 | 64 | +0.00(+0.00%) | |
Oct 10, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 100 | -0.73(-3.46%) |
Oct 09, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 253 | +0.12(+0.58%) |
Oct 08, 2018 | 21.19 | 21.19 | 21.03 | 21.03 | 850 | +0.03(+0.14%) |
Oct 05, 2018 | 21.32 | 21.32 | 21.00 | 21.00 | 1,000 | +0.20(+0.96%) |
Oct 04, 2018 | 20.80 | 20.80 | 20.80 | 13 | +0.00(+0.00%) | |
Oct 03, 2018 | 20.80 | 20.80 | 20.80 | 2 | +0.00(+0.00%) | |
Oct 02, 2018 | 20.80 | 20.80 | 20.80 | 20 | +0.00(+0.00%) | |
Oct 01, 2018 | 20.80 | 20.80 | 20.80 | 17 | +0.00(+0.00%) | |
Sep 28, 2018 | 20.80 | 20.80 | 20.80 | 14 | +0.00(+0.00%) | |
Sep 26, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 20.80 | 20.80 | 20.80 | 10 | +0.00(+0.00%) | |
Sep 21, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 20.80 | 20.80 | 20.80 | 0 | +1.86(+9.82%) | |
Sep 18, 2018 | 18.94 | 18.94 | 18.94 | 10 | +0.00(+0.00%) | |
Sep 17, 2018 | 18.94 | 18.94 | 18.94 | 58 | +0.00(+0.00%) | |
Sep 12, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 203 | -0.64(-3.27%) |
Sep 10, 2018 | 19.58 | 19.58 | 19.58 | 75 | +0.00(+0.00%) | |
Sep 07, 2018 | 19.58 | 19.58 | 19.58 | 3 | +0.00(+0.00%) | |
Sep 06, 2018 | 19.58 | 19.58 | 19.58 | 33 | +0.00(+0.00%) | |
Sep 05, 2018 | 19.58 | 19.58 | 19.58 | 19.58 | 735 | -0.41(-2.05%) |
Sep 04, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 105 | -0.17(-0.84%) |
Aug 30, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 20.61 | 20.61 | 20.16 | 20.16 | 240 | -0.12(-0.59%) |
Aug 28, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 306 | +0.41(+2.06%) |
Aug 27, 2018 | 19.87 | 19.87 | 19.87 | 29 | +0.00(+0.00%) | |
Aug 23, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.01(+0.05%) | |
Aug 22, 2018 | 19.86 | 19.86 | 19.86 | 72 | +0.00(+0.00%) | |
Aug 21, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 426 | +0.38(+1.95%) |
Aug 20, 2018 | 19.48 | 19.48 | 19.48 | 107 | +0.00(+0.00%) | |
Aug 16, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.28(+1.46%) | |
Aug 13, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.48(-2.41%) | |
Aug 10, 2018 | 19.68 | 19.68 | 19.68 | 8 | +0.00(+0.00%) | |
Aug 09, 2018 | 19.68 | 19.68 | 19.68 | 59 | +0.00(+0.00%) | |
Aug 08, 2018 | 19.68 | 19.68 | 19.68 | 12 | +0.00(+0.00%) | |
Aug 07, 2018 | 19.68 | 19.68 | 19.68 | 22 | +0.00(+0.00%) | |
Aug 06, 2018 | 19.68 | 19.68 | 19.68 | 19.68 | 153 | -0.04(-0.18%) |
Aug 03, 2018 | 19.71 | 19.71 | 19.71 | 19.71 | 500 | +0.40(+2.07%) |
Aug 02, 2018 | 19.08 | 19.31 | 19.08 | 19.31 | 8,200 | +0.16(+0.84%) |
Aug 01, 2018 | 18.20 | 19.15 | 18.20 | 19.15 | 18,011 | +0.00(+0.00%) |
Jul 31, 2018 | 4 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.30(+1.68%) | |
Jul 20, 2018 | 17.90 | 17.90 | 17.90 | 33 | +0.73(+4.25%) | |
Jul 16, 2018 | 17.17 | 17.17 | 17.17 | 60 | -0.41(-2.33%) | |
Jul 11, 2018 | 17.58 | 17.58 | 17.58 | 86 | -0.14(-0.79%) | |
Jul 09, 2018 | 17.72 | 17.72 | 17.72 | 0 | -0.79(-4.27%) | |
Jun 28, 2018 | 18.51 | 18.51 | 18.51 | 0 | -0.04(-0.22%) | |
Jun 27, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 668 | -0.62(-3.23%) |
Jun 21, 2018 | 19.17 | 19.17 | 19.17 | 32 | +0.61(+3.29%) | |
Jun 18, 2018 | 18.56 | 18.56 | 18.56 | 0 | -0.82(-4.23%) | |
Jun 15, 2018 | 19.38 | 19.38 | 19.38 | 19.38 | 234 | +0.26(+1.36%) |
Jun 14, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 266 | +0.25(+1.32%) |
Jun 07, 2018 | 18.87 | 18.87 | 18.87 | 11 | +0.36(+1.94%) | |
Jun 05, 2018 | 18.51 | 18.51 | 18.51 | 40 | -0.11(-0.59%) | |
Jun 04, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 369 | +0.72(+4.02%) |