Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.13 | 21.13 | 21.13 | 0 | -0.30(-1.40%) | |
May 29, 2019 | 21.43 | 21.43 | 21.43 | 0 | -0.53(-2.41%) | |
May 24, 2019 | 21.96 | 21.96 | 21.96 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 21.96 | 21.96 | 21.96 | 90 | +0.00(+0.00%) | |
May 22, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 313 | +0.15(+0.69%) |
May 17, 2019 | 21.81 | 21.81 | 21.81 | 0 | +0.21(+0.97%) | |
May 15, 2019 | 21.60 | 21.60 | 21.60 | 0 | -0.05(-0.23%) | |
May 14, 2019 | 21.51 | 21.65 | 21.51 | 21.65 | 6,650 | +0.07(+0.32%) |
May 10, 2019 | 21.58 | 21.58 | 21.58 | 0 | -0.36(-1.64%) | |
May 07, 2019 | 21.94 | 21.94 | 21.94 | 0 | -0.43(-1.92%) | |
May 02, 2019 | 22.37 | 22.37 | 22.37 | 0 | -0.26(-1.15%) | |
Apr 30, 2019 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 22.63 | 22.63 | 22.63 | 0 | -0.07(-0.31%) | |
Apr 17, 2019 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 22.70 | 22.70 | 22.70 | 75 | +0.00(+0.00%) | |
Apr 11, 2019 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 22.70 | 22.70 | 22.70 | 97 | +0.00(+0.00%) | |
Apr 08, 2019 | 22.70 | 22.70 | 22.70 | 0 | +0.64(+2.90%) | |
Apr 02, 2019 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 421 | -0.02(-0.09%) |
Mar 25, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 189 | -0.12(-0.54%) |
Mar 22, 2019 | 22.40 | 22.40 | 22.20 | 22.20 | 1,341 | -0.38(-1.68%) |
Mar 21, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 100 | +0.01(+0.04%) |
Mar 18, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 100 | +0.41(+1.85%) |
Mar 14, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.06(+0.27%) | |
Mar 13, 2019 | 22.04 | 22.10 | 22.04 | 22.10 | 1,978 | +0.12(+0.55%) |
Mar 12, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 100 | +0.04(+0.18%) |
Mar 11, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 100 | +0.19(+0.87%) |
Mar 08, 2019 | 21.77 | 21.77 | 21.75 | 21.75 | 1,027 | -0.12(-0.55%) |
Mar 07, 2019 | 21.96 | 21.96 | 21.87 | 21.87 | 380 | -0.20(-0.91%) |
Mar 06, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 1,600 | +0.21(+0.96%) |
Mar 04, 2019 | 21.86 | 21.86 | 21.86 | 0 | -0.04(-0.18%) | |
Feb 26, 2019 | 21.90 | 21.90 | 21.90 | 0 | -0.16(-0.73%) | |
Feb 25, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 1,011 | +0.04(+0.18%) |
Feb 22, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | +0.14(+0.64%) |
Feb 20, 2019 | 21.88 | 21.88 | 21.88 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 436 | -0.12(-0.55%) |
Feb 15, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.22(+1.01%) | |
Feb 13, 2019 | 21.78 | 21.78 | 21.78 | 0 | +0.33(+1.54%) | |
Feb 11, 2019 | 21.45 | 21.45 | 21.45 | 0 | +0.17(+0.80%) | |
Feb 08, 2019 | 21.28 | 21.28 | 21.28 | 21.28 | 250 | -0.19(-0.88%) |
Feb 07, 2019 | 21.58 | 21.58 | 21.47 | 21.47 | 300 | -0.26(-1.20%) |
Feb 06, 2019 | 21.73 | 21.73 | 21.73 | 21 | +0.00(+0.00%) | |
Feb 05, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 250 | +0.00(+0.00%) |
Feb 04, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 250 | +0.73(+3.48%) |
Jan 28, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.05(+0.24%) |
Jan 23, 2019 | 20.95 | 20.95 | 20.95 | 0 | -0.07(-0.33%) | |
Jan 22, 2019 | 21.02 | 21.02 | 21.02 | 21.02 | 100 | -0.18(-0.85%) |
Jan 18, 2019 | 21.20 | 21.20 | 21.20 | 0 | +0.20(+0.95%) | |
Jan 15, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 250 | +0.15(+0.72%) |
Jan 08, 2019 | 20.83 | 20.85 | 20.83 | 20.85 | 800 | +0.14(+0.68%) |
Jan 04, 2019 | 20.71 | 20.71 | 20.71 | 0 | +0.46(+2.27%) | |
Jan 03, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 120 | +0.19(+0.95%) |
Jan 02, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 134 | -0.36(-1.76%) |
Dec 28, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.51(+2.56%) | |
Dec 24, 2018 | 19.91 | 19.91 | 19.91 | 0 | -1.32(-6.22%) | |
Dec 21, 2018 | 21.23 | 21.23 | 21.23 | 20 | +0.00(+0.00%) | |
Dec 12, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.75(-3.41%) | |
Dec 11, 2018 | 21.98 | 21.98 | 21.98 | 2 | +0.00(+0.00%) | |
Dec 06, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.24(+1.10%) | |
Nov 28, 2018 | 21.74 | 21.74 | 21.74 | 0 | -0.02(-0.09%) | |
Nov 26, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.34(+1.59%) | |
Nov 23, 2018 | 21.41 | 21.42 | 21.41 | 21.42 | 200 | -0.16(-0.74%) |
Nov 22, 2018 | 21.62 | 21.62 | 21.58 | 21.58 | 950 | -0.30(-1.37%) |
Nov 21, 2018 | 21.88 | 21.88 | 21.88 | 21.88 | 700 | -0.72(-3.19%) |
Nov 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 188 | +0.00(+0.00%) |
Nov 07, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 200 | -0.10(-0.44%) |
Nov 05, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.31(+1.38%) | |
Nov 01, 2018 | 22.39 | 22.39 | 22.39 | 0 | +0.49(+2.24%) | |
Oct 26, 2018 | 21.90 | 21.90 | 21.90 | 0 | -0.56(-2.49%) | |
Oct 22, 2018 | 22.46 | 22.46 | 22.46 | 0 | -0.34(-1.49%) | |
Oct 19, 2018 | 22.80 | 22.80 | 22.80 | 70 | +0.00(+0.00%) | |
Oct 17, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.06(+0.26%) | |
Oct 16, 2018 | 22.72 | 22.74 | 22.72 | 22.74 | 200 | +0.27(+1.20%) |
Oct 11, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.75(-3.23%) | |
Oct 10, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 1,745 | -0.06(-0.26%) |
Oct 05, 2018 | 23.28 | 23.28 | 23.28 | 0 | -0.25(-1.06%) | |
Oct 04, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 100 | -0.14(-0.59%) |
Oct 03, 2018 | 23.67 | 23.67 | 23.67 | 94 | +0.00(+0.00%) | |
Sep 28, 2018 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 251 | +0.77(+3.36%) |
Sep 17, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.18(+0.79%) | |
Sep 12, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 1,050 | +0.17(+0.75%) |
Sep 11, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | -0.05(-0.22%) |
Sep 10, 2018 | 22.60 | 22.60 | 22.60 | 54 | +0.00(+0.00%) | |
Sep 07, 2018 | 22.63 | 22.63 | 22.60 | 22.60 | 1,100 | -0.58(-2.50%) |
Sep 04, 2018 | 23.18 | 23.18 | 23.18 | 0 | -0.28(-1.19%) | |
Aug 30, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.10(-0.42%) | |
Aug 28, 2018 | 23.56 | 23.56 | 23.56 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 23.56 | 23.56 | 23.56 | 0 | +0.18(+0.77%) | |
Aug 20, 2018 | 23.38 | 23.38 | 23.38 | 87 | +0.00(+0.00%) | |
Aug 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | +0.28(+1.21%) | |
Aug 15, 2018 | 23.13 | 23.13 | 23.09 | 23.10 | 106,000 | -0.56(-2.37%) |
Aug 13, 2018 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 23.77 | 23.77 | 23.66 | 23.66 | 1,100 | -0.16(-0.67%) |
Aug 02, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.10(-0.42%) | |
Jul 25, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.08(-0.33%) | |
Jul 24, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | +0.25(+1.05%) |
Jul 23, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | -0.17(-0.71%) |
Jul 18, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.07(+0.29%) | |
Jul 17, 2018 | 23.80 | 23.85 | 23.80 | 23.85 | 632 | +0.00(+0.00%) |
Jul 13, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.28(-1.16%) | |
Jul 10, 2018 | 24.13 | 24.13 | 24.13 | 24.13 | 625 | +0.03(+0.12%) |
Jul 09, 2018 | 24.09 | 24.10 | 24.09 | 24.10 | 800 | +0.73(+3.12%) |
Jul 03, 2018 | 23.37 | 23.37 | 23.37 | 30 | +0.15(+0.65%) | |
Jun 25, 2018 | 23.22 | 23.22 | 23.22 | 0 | -0.40(-1.69%) | |
Jun 20, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.01(+0.04%) | |
Jun 19, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 100 | -0.60(-2.48%) |
Jun 14, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.31(+1.30%) | |
Jun 11, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.01(+0.04%) |