Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 100 | -0.54(-2.54%) |
Dec 28, 2018 | 21.41 | 21.41 | 21.27 | 21.27 | 300 | +0.06(+0.30%) |
Dec 27, 2018 | 21.36 | 22.10 | 21.19 | 21.21 | 4,686 | +0.47(+2.29%) |
Dec 26, 2018 | 21.10 | 21.10 | 20.73 | 20.73 | 249 | -0.58(-2.72%) |
Dec 24, 2018 | 20.17 | 21.31 | 20.17 | 21.31 | 600 | +0.28(+1.33%) |
Dec 21, 2018 | 20.82 | 21.03 | 20.82 | 21.03 | 200 | +0.22(+1.03%) |
Dec 20, 2018 | 20.95 | 20.95 | 20.64 | 20.81 | 573 | +0.27(+1.33%) |
Dec 19, 2018 | 20.27 | 20.82 | 20.17 | 20.54 | 2,736 | +0.20(+0.97%) |
Dec 18, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 2 | +0.02(+0.10%) |
Dec 17, 2018 | 20.32 | 20.32 | 20.32 | 20.32 | 11 | +0.19(+0.96%) |
Dec 14, 2018 | 20.13 | 20.13 | 20.13 | 20.13 | 100 | +0.13(+0.63%) |
Dec 13, 2018 | 19.95 | 20.05 | 19.95 | 20.00 | 637 | +0.05(+0.25%) |
Dec 12, 2018 | 19.90 | 19.95 | 19.90 | 19.95 | 978 | -0.07(-0.35%) |
Dec 11, 2018 | 20.15 | 20.15 | 19.90 | 20.02 | 3,907 | -0.04(-0.18%) |
Dec 10, 2018 | 19.95 | 20.08 | 19.95 | 20.06 | 11,835 | +0.03(+0.14%) |
Dec 07, 2018 | 20.02 | 20.07 | 20.02 | 20.03 | 4,700 | +0.35(+1.78%) |
Dec 06, 2018 | 19.88 | 19.88 | 19.68 | 19.68 | 287 | +0.22(+1.13%) |
Dec 04, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 19.20 | 19.46 | 19.15 | 19.46 | 2,716 | -0.46(-2.29%) |
Nov 30, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 19.92 | 19.92 | 19.92 | 19.92 | 100 | -0.03(-0.17%) |
Nov 26, 2018 | 20.26 | 20.26 | 19.95 | 19.95 | 2,027 | +0.09(+0.45%) |
Nov 23, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 19.86 | 19.86 | 19.86 | 19.86 | 23 | +0.00(+0.00%) |
Nov 19, 2018 | 19.53 | 19.86 | 19.53 | 19.86 | 1,252 | +0.17(+0.86%) |
Nov 16, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 60 | +0.00(+0.00%) |
Nov 14, 2018 | 19.37 | 19.69 | 18.51 | 19.69 | 1,574 | +0.50(+2.61%) |
Nov 13, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 32 | +0.00(+0.00%) |
Nov 09, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | +0.00(+0.00%) |
Nov 08, 2018 | 19.05 | 19.19 | 19.02 | 19.19 | 457 | +0.00(+0.02%) |
Nov 07, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 200 | -0.33(-1.71%) |
Nov 06, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 19.87 | 20.12 | 19.52 | 19.52 | 600 | -0.51(-2.55%) |
Nov 02, 2018 | 20.03 | 20.03 | 20.03 | 20.03 | 100 | +0.00(+0.00%) |
Nov 01, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 20.50 | 20.52 | 20.03 | 20.03 | 1,806 | -0.27(-1.33%) |
Oct 30, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | -0.60(-2.87%) |
Oct 26, 2018 | 20.75 | 20.96 | 20.70 | 20.90 | 3,100 | +1.16(+5.88%) |
Oct 25, 2018 | 19.96 | 19.96 | 19.74 | 19.74 | 466 | -0.20(-0.98%) |
Oct 24, 2018 | 19.94 | 19.94 | 19.94 | 19.94 | 200 | +0.23(+1.14%) |
Oct 23, 2018 | 19.71 | 19.71 | 40 | +0.00(+0.00%) | ||
Oct 22, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 19.71 | 19.71 | 19.71 | 19.71 | 800 | +0.15(+0.77%) |
Oct 18, 2018 | 19.56 | 19.56 | 19.56 | 19.56 | 300 | +0.19(+1.00%) |
Oct 17, 2018 | 19.37 | 19.37 | 19.37 | 19.37 | 1,135 | +0.18(+0.92%) |
Oct 16, 2018 | 19.21 | 19.21 | 19.19 | 19.19 | 800 | -0.53(-2.69%) |
Oct 15, 2018 | 19.72 | 19.72 | 19.72 | 19.72 | 300 | -0.02(-0.10%) |
Oct 12, 2018 | 19.40 | 20.03 | 19.37 | 19.74 | 4,500 | -0.01(-0.05%) |
Oct 11, 2018 | 19.59 | 19.99 | 19.59 | 19.75 | 3,201 | +0.29(+1.49%) |
Oct 10, 2018 | 19.47 | 19.47 | 19.46 | 19.46 | 388 | +0.28(+1.43%) |
Oct 09, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 3 | +0.00(+0.00%) |
Oct 08, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 4 | -0.00(-0.00%) |
Oct 05, 2018 | 19.27 | 19.27 | 19.18 | 19.18 | 300 | -0.07(-0.34%) |
Oct 04, 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 300 | +0.19(+1.00%) |
Oct 03, 2018 | 19.06 | 19.07 | 19.03 | 19.06 | 289,436 | -0.12(-0.64%) |
Oct 02, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 560 | -0.02(-0.09%) |
Oct 01, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 1,170 | +0.13(+0.66%) |
Sep 28, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 19.07 | 19.07 | 19.07 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 19.07 | 19.07 | 19.07 | 19.07 | 150 | +0.20(+1.08%) |
Sep 25, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 18.87 | 18.87 | 2 | +0.00(+0.00%) | ||
Sep 21, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 1 | +0.00(+0.00%) |
Sep 19, 2018 | 18.87 | 18.87 | 50 | +0.00(+0.00%) | ||
Sep 18, 2018 | 18.87 | 18.87 | 80 | +0.00(+0.00%) | ||
Sep 17, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 442 | +0.06(+0.32%) |
Sep 14, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 306 | -0.27(-1.42%) |
Sep 12, 2018 | 19.06 | 19.08 | 19.06 | 19.08 | 2,096 | +0.09(+0.47%) |
Sep 11, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 348 | -0.02(-0.11%) |
Sep 07, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 100 | -0.00(-0.01%) |
Sep 06, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 53 | +0.00(+0.00%) |
Sep 05, 2018 | 19.00 | 19.01 | 18.96 | 19.01 | 721 | -0.09(-0.45%) |
Sep 04, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.04(+0.23%) | |
Aug 30, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 130 | +0.42(+2.28%) |
Aug 28, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 5 | +0.00(+0.00%) |
Aug 27, 2018 | 18.73 | 18.73 | 18.63 | 18.63 | 1,100 | -0.29(-1.53%) |
Aug 24, 2018 | 18.92 | 18.92 | 18.92 | 18.92 | 500 | +0.24(+1.28%) |
Aug 23, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 20 | +0.00(+0.00%) |
Aug 21, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 18.65 | 18.68 | 18.65 | 18.68 | 505 | -0.37(-1.94%) |
Aug 17, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 100 | +0.00(+0.00%) |
Aug 16, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 30,000 | +0.00(+0.00%) |
Aug 15, 2018 | 19.05 | 19.05 | 19.05 | 19.05 | 100 | +0.33(+1.78%) |
Aug 14, 2018 | 18.68 | 18.72 | 18.68 | 18.72 | 426 | +0.04(+0.20%) |
Aug 13, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 18.68 | 18.68 | 4 | +0.00(+0.00%) | ||
Aug 07, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 5,370 | +0.00(+0.00%) |
Aug 06, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 102 | +0.08(+0.43%) |
Aug 03, 2018 | 18.66 | 18.66 | 18.60 | 18.60 | 800 | +0.00(+0.00%) |
Aug 02, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 700 | +0.08(+0.43%) |
Aug 01, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 18.52 | 18.56 | 18.52 | 18.52 | 2,192 | -0.05(-0.27%) |
Jul 27, 2018 | 18.57 | 18.57 | 18.57 | 18.57 | 100 | +0.00(+0.00%) |
Jul 19, 2018 | 18.57 | 18.57 | 18.57 | 99 | -0.11(-0.57%) | |
Jul 18, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 383 | +0.30(+1.61%) |
Jul 12, 2018 | 18.38 | 18.38 | 18.38 | 1 | -0.34(-1.82%) | |
Jul 11, 2018 | 18.20 | 18.72 | 18.20 | 18.72 | 8,697 | -0.10(-0.53%) |
Jul 06, 2018 | 18.82 | 18.82 | 18.82 | 2 | -0.28(-1.47%) | |
Jul 03, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.03(+0.16%) | |
Jul 02, 2018 | 19.02 | 19.12 | 19.02 | 19.07 | 400 | +0.12(+0.63%) |
Jun 29, 2018 | 18.75 | 19.30 | 18.69 | 18.95 | 15,590 | +0.35(+1.88%) |
Jun 28, 2018 | 18.74 | 19.24 | 18.15 | 18.60 | 105,126 | +1.20(+6.90%) |
Jun 27, 2018 | 17.99 | 18.79 | 17.40 | 17.40 | 6,368 | +0.00(+0.00%) |
Jun 26, 2018 | 17.89 | 18.64 | 17.89 | 2,111 | +0.00(+0.00%) | |
Jun 25, 2018 | 19.00 | 19.00 | 17.56 | 18.69 | 4,615 | +0.17(+0.92%) |
Jun 22, 2018 | 18.59 | 18.59 | 18.52 | 18.52 | 200 | +0.02(+0.11%) |
Jun 20, 2018 | 18.50 | 18.50 | 18.50 | 0 | -0.31(-1.65%) | |
May 25, 2018 | 18.81 | 18.81 | 18.81 | 3 | -0.39(-2.03%) | |
May 22, 2018 | 19.20 | 19.20 | 19.20 | 5 | +0.26(+1.37%) | |
May 21, 2018 | 19.01 | 19.01 | 18.94 | 18.94 | 392 | -0.51(-2.62%) |
May 18, 2018 | 18.86 | 19.45 | 18.86 | 19.45 | 813 | +0.64(+3.40%) |
May 17, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 178 | -0.06(-0.32%) |
May 15, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.03(+0.16%) | |
May 14, 2018 | 19.25 | 19.25 | 18.84 | 18.84 | 2,151 | -0.31(-1.62%) |
Apr 27, 2018 | 19.15 | 19.15 | 19.15 | 3 | -0.53(-2.69%) | |
Apr 24, 2018 | 19.68 | 19.68 | 19.68 | 0 | +0.12(+0.61%) | |
Apr 18, 2018 | 19.56 | 19.56 | 19.56 | 0 | -0.07(-0.36%) | |
Apr 17, 2018 | 19.61 | 19.77 | 19.61 | 19.63 | 375 | -0.44(-2.19%) |
Apr 16, 2018 | 19.99 | 20.07 | 19.99 | 20.07 | 852 | -0.19(-0.94%) |
Apr 10, 2018 | 20.26 | 20.26 | 20.26 | 50 | +0.00(+0.00%) | |
Apr 06, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.15(-0.73%) | |
Apr 05, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 600 | -0.34(-1.64%) |
Apr 04, 2018 | 20.95 | 21.00 | 20.75 | 20.75 | 15,536 | -0.02(-0.10%) |
Apr 03, 2018 | 20.70 | 20.77 | 20.70 | 20.77 | 744 | -0.58(-2.72%) |
Apr 02, 2018 | 20.98 | 21.35 | 20.98 | 21.35 | 1,821 | +1.07(+5.28%) |
Mar 28, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.26(-1.27%) | |
Mar 27, 2018 | 19.59 | 20.54 | 19.59 | 20.54 | 6,365 | +0.84(+4.26%) |
Mar 26, 2018 | 19.63 | 20.10 | 19.63 | 19.70 | 6,301 | -0.27(-1.35%) |
Mar 23, 2018 | 19.72 | 19.97 | 19.72 | 19.97 | 1,050 | +0.02(+0.10%) |
Mar 21, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
Mar 19, 2018 | 20.05 | 20.05 | 20.05 | 300 | +0.26(+1.31%) | |
Mar 16, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 110 | -0.20(-1.00%) |
Mar 13, 2018 | 19.99 | 19.99 | 19.99 | 33 | +0.13(+0.65%) | |
Mar 12, 2018 | 19.67 | 19.86 | 19.67 | 19.86 | 352 | +0.81(+4.25%) |
Mar 08, 2018 | 19.05 | 19.05 | 19.05 | 3 | -1.89(-9.03%) | |
Mar 05, 2018 | 20.94 | 20.94 | 20.94 | 1 | +1.75(+9.11%) | |
Mar 02, 2018 | 19.24 | 20.21 | 19.19 | 19.19 | 920 | +0.26(+1.38%) |
Mar 01, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 350 | -0.68(-3.47%) |
Feb 27, 2018 | 19.61 | 19.61 | 19.61 | 3 | -0.08(-0.41%) | |
Feb 26, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 413 | -0.26(-1.30%) |
Feb 23, 2018 | 19.02 | 19.95 | 19.02 | 19.95 | 749 | -0.19(-0.94%) |
Feb 21, 2018 | 20.14 | 20.14 | 20.14 | 77 | +0.74(+3.79%) | |
Feb 20, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 203 | -0.64(-3.17%) |
Feb 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.11(-0.55%) | |
Feb 15, 2018 | 18.63 | 20.19 | 18.63 | 20.15 | 3,457 | -0.25(-1.20%) |
Feb 14, 2018 | 21.42 | 21.47 | 20.40 | 20.40 | 7,667 | -0.60(-2.88%) |
Feb 13, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 114 | -0.62(-2.87%) |
Feb 12, 2018 | 21.59 | 21.62 | 21.59 | 21.62 | 921 | -0.74(-3.31%) |
Feb 09, 2018 | 22.60 | 23.30 | 22.36 | 22.36 | 6,187 | +0.91(+4.24%) |
Feb 08, 2018 | 21.45 | 21.45 | 21.42 | 21.45 | 11,207 | +0.73(+3.52%) |
Feb 07, 2018 | 20.81 | 20.81 | 20.81 | 20.72 | 6,880 | -0.19(-0.91%) |
Feb 06, 2018 | 22.72 | 23.06 | 20.91 | 20.91 | 128,591 | +3.59(+20.73%) |
Feb 05, 2018 | 21.03 | 22.90 | 17.32 | 17.32 | 4,937 | -5.12(-22.83%) |
Feb 02, 2018 | 22.42 | 22.44 | 22.42 | 22.44 | 572 | -0.03(-0.12%) |
Feb 01, 2018 | 22.47 | 22.47 | 22.47 | 22.47 | 235 | +0.15(+0.67%) |
Jan 31, 2018 | 22.28 | 22.32 | 22.26 | 22.32 | 965 | -0.11(-0.49%) |
Jan 29, 2018 | 22.43 | 22.43 | 22.43 | 5 | -0.17(-0.75%) | |
Jan 26, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 190 | +0.01(+0.05%) |
Jan 25, 2018 | 22.64 | 22.65 | 22.59 | 22.59 | 2,448 | -0.06(-0.27%) |
Jan 24, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 1,000 | +0.09(+0.40%) |
Jan 23, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 1,023 | +0.00(+0.00%) |
Jan 22, 2018 | 22.66 | 22.66 | 22.55 | 22.56 | 2,293 | -0.03(-0.12%) |
Jan 18, 2018 | 22.59 | 22.59 | 22.59 | 12 | +0.09(+0.38%) | |
Jan 17, 2018 | 22.54 | 22.54 | 22.50 | 22.50 | 2,166 | +0.13(+0.59%) |
Jan 16, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 102 | -0.04(-0.16%) |
Jan 12, 2018 | 22.41 | 22.41 | 22.41 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 22.64 | 22.64 | 22.48 | 22.48 | 287 | -0.18(-0.79%) |
Jan 10, 2018 | 22.66 | 22.66 | 5,363 | -0.08(-0.37%) | ||
Jan 09, 2018 | 22.66 | 22.75 | 22.66 | 22.74 | 3,093 | -0.01(-0.02%) |
Jan 08, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 11,461 | +0.00(+0.00%) |
Jan 05, 2018 | 22.86 | 22.86 | 22.75 | 22.75 | 1,676 | +0.10(+0.44%) |
Jan 04, 2018 | 22.70 | 22.71 | 22.65 | 22.65 | 43,288 | -0.14(-0.61%) |
Jan 03, 2018 | 22.80 | 22.85 | 22.70 | 22.79 | 9,139 | -0.11(-0.48%) |