Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2019 | 22.93 | 22.93 | 22.93 | 0 | -0.16(-0.69%) | |
May 23, 2019 | 23.09 | 23.09 | 23.09 | 0 | -0.58(-2.45%) | |
May 22, 2019 | 23.67 | 23.67 | 23.67 | 10 | +0.00(+0.00%) | |
May 21, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 240 | +0.10(+0.42%) |
May 15, 2019 | 23.57 | 23.57 | 23.57 | 0 | -0.21(-0.88%) | |
May 10, 2019 | 23.78 | 23.78 | 23.78 | 0 | +0.13(+0.55%) | |
May 09, 2019 | 23.65 | 23.65 | 23.65 | 23.65 | 242 | -0.78(-3.19%) |
May 06, 2019 | 24.43 | 24.43 | 24.43 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 24.43 | 24.43 | 24.43 | 0 | +0.00(+0.00%) | |
Apr 30, 2019 | 24.43 | 24.43 | 24.43 | 4 | +0.00(+0.00%) | |
Apr 29, 2019 | 24.43 | 24.43 | 24.43 | 2 | +0.00(+0.00%) | |
Apr 25, 2019 | 24.43 | 24.43 | 24.43 | 0 | -0.12(-0.49%) | |
Apr 23, 2019 | 24.55 | 24.55 | 24.55 | 0 | +0.15(+0.61%) | |
Apr 18, 2019 | 24.40 | 24.40 | 24.40 | 0 | +0.14(+0.58%) | |
Apr 17, 2019 | 24.26 | 24.26 | 24.26 | 24.26 | 2,000 | +0.01(+0.04%) |
Apr 16, 2019 | 24.18 | 24.25 | 24.18 | 24.25 | 900 | +0.18(+0.75%) |
Apr 12, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.37(+1.56%) | |
Apr 10, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 125 | +0.06(+0.25%) |
Apr 08, 2019 | 23.64 | 23.64 | 23.64 | 23.64 | 100 | +0.54(+2.34%) |
Apr 01, 2019 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 23.08 | 23.10 | 23.08 | 23.10 | 300 | +0.20(+0.87%) |
Mar 27, 2019 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) | |
Mar 18, 2019 | 23.00 | 23.00 | 23.00 | 60 | +0.00(+0.00%) | |
Mar 14, 2019 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 23.00 | 23.00 | 23.00 | 0 | -0.17(-0.73%) | |
Mar 04, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.61(+2.70%) |
Feb 22, 2019 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 22.56 | 22.56 | 22.56 | 0 | +0.53(+2.41%) | |
Feb 13, 2019 | 22.03 | 22.03 | 22.03 | 71 | +0.00(+0.00%) | |
Feb 08, 2019 | 22.03 | 22.03 | 22.03 | 0 | -0.19(-0.86%) | |
Feb 07, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 1,000 | -0.18(-0.80%) |
Feb 04, 2019 | 22.40 | 22.40 | 22.40 | 0 | +0.12(+0.54%) | |
Jan 30, 2019 | 22.28 | 22.28 | 22.28 | 0 | +0.24(+1.09%) | |
Jan 29, 2019 | 22.04 | 22.04 | 22.04 | 22.04 | 178 | +0.14(+0.64%) |
Jan 23, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 200 | +0.00(+0.00%) |
Jan 22, 2019 | 21.90 | 21.90 | 21.90 | 0 | +0.07(+0.32%) | |
Jan 16, 2019 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 21.83 | 21.83 | 21.83 | 60 | +0.00(+0.00%) | |
Jan 09, 2019 | 21.83 | 21.83 | 21.83 | 0 | +0.11(+0.51%) | |
Jan 08, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 500 | +1.02(+4.93%) |
Jan 03, 2019 | 20.70 | 20.70 | 20.70 | 0 | +0.36(+1.77%) | |
Jan 02, 2019 | 20.34 | 20.34 | 20.34 | 20.34 | 250 | -0.27(-1.31%) |
Dec 28, 2018 | 20.61 | 20.61 | 20.61 | 0 | +0.17(+0.83%) | |
Dec 27, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 200 | -0.31(-1.49%) |
Dec 21, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 20.80 | 20.80 | 20.50 | 20.75 | 820 | -0.36(-1.71%) |
Dec 19, 2018 | 21.20 | 21.20 | 21.11 | 21.11 | 4,100 | -0.19(-0.89%) |
Dec 17, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.49(-2.25%) | |
Dec 14, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 100 | -0.69(-3.07%) |
Dec 06, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 22.48 | 22.48 | 22.48 | 0 | -0.34(-1.49%) | |
Nov 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.85(+3.87%) | |
Nov 23, 2018 | 21.97 | 21.97 | 21.97 | 0 | -0.26(-1.17%) | |
Nov 16, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.40(-1.77%) | |
Nov 15, 2018 | 22.43 | 22.63 | 22.43 | 22.63 | 2,200 | -0.14(-0.61%) |
Nov 14, 2018 | 22.91 | 22.91 | 22.77 | 22.77 | 500 | -0.14(-0.61%) |
Nov 12, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.21(-0.91%) | |
Nov 09, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 100 | +0.50(+2.21%) |
Nov 01, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.37(+1.66%) |
Oct 29, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.35(+1.60%) | |
Oct 26, 2018 | 21.90 | 21.90 | 21.90 | 21.90 | 200 | -0.59(-2.62%) |
Oct 25, 2018 | 22.14 | 22.49 | 22.14 | 22.49 | 1,139 | +0.49(+2.23%) |
Oct 24, 2018 | 22.10 | 22.10 | 22.00 | 22.00 | 439 | -0.46(-2.05%) |
Oct 23, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 2,000 | -0.24(-1.06%) |
Oct 19, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.07(-0.31%) | |
Oct 17, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 22.77 | 22.77 | 22.77 | 1 | +0.10(+0.44%) | |
Oct 12, 2018 | 22.67 | 22.67 | 22.67 | 22.67 | 1,100 | +0.17(+0.76%) |
Oct 11, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 542 | -0.64(-2.77%) |
Oct 10, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 2,060 | -0.41(-1.74%) |
Oct 09, 2018 | 23.65 | 23.65 | 23.55 | 23.55 | 400 | -0.30(-1.26%) |
Oct 04, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.40(-1.65%) | |
Oct 03, 2018 | 24.40 | 24.40 | 24.25 | 24.25 | 2,340 | -0.23(-0.94%) |
Sep 27, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 590 | +0.03(+0.12%) |
Sep 24, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.01(-0.04%) | |
Sep 21, 2018 | 24.46 | 24.46 | 24.46 | 90 | +0.00(+0.00%) | |
Sep 20, 2018 | 24.41 | 24.46 | 24.41 | 24.46 | 975 | +0.20(+0.82%) |
Sep 14, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.12(+0.50%) | |
Sep 11, 2018 | 24.14 | 24.14 | 24.14 | 0 | +0.08(+0.33%) | |
Sep 10, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 200 | -0.04(-0.17%) |
Sep 07, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 3,200 | -0.30(-1.23%) |
Aug 31, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.32(+1.33%) | |
Aug 30, 2018 | 24.08 | 24.08 | 24.08 | 28 | +0.00(+0.00%) | |
Aug 23, 2018 | 24.08 | 24.08 | 24.08 | 0 | -0.04(-0.17%) | |
Aug 22, 2018 | 24.12 | 24.12 | 24.12 | 25 | +0.00(+0.00%) | |
Aug 21, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 200 | +0.34(+1.43%) |
Aug 13, 2018 | 23.78 | 23.78 | 23.78 | 0 | -0.11(-0.46%) | |
Aug 10, 2018 | 23.89 | 23.89 | 23.89 | 23.89 | 300 | -0.26(-1.08%) |
Aug 09, 2018 | 24.15 | 24.15 | 24.15 | 24.15 | 600 | +0.45(+1.90%) |
Aug 02, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 1 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 23, 2018 | 24.00 | 24.00 | 24.00 | 75 | -0.16(-0.66%) | |
Jul 13, 2018 | 24.16 | 24.16 | 24.16 | 45 | +0.24(+1.00%) | |
Jul 10, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.46(+1.96%) | |
Jul 05, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.01(-0.04%) | |
Jul 04, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 200 | -0.06(-0.25%) |
Jul 03, 2018 | 23.60 | 23.60 | 23.53 | 23.53 | 2,439 | -0.23(-0.97%) |
Jun 26, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.34(-1.41%) | |
Jun 25, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 200 | -0.04(-0.17%) |
Jun 22, 2018 | 24.14 | 24.14 | 24.14 | 24.14 | 600 | -0.01(-0.04%) |
Jun 19, 2018 | 24.15 | 24.15 | 24.15 | 4 | -0.04(-0.17%) | |
Jun 11, 2018 | 24.19 | 24.19 | 24.19 | 0 | +0.31(+1.30%) | |
Jun 06, 2018 | 23.88 | 23.88 | 23.88 | 0 | +0.41(+1.75%) |