Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | -0.03(-0.17%) |
Jan 30, 2019 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | +0.09(+0.44%) |
Jan 29, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | -0.11(-0.54%) |
Jan 28, 2019 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.04(+0.18%) |
Jan 25, 2019 | 20.79 | 20.79 | 20.72 | 20.72 | 500 | -0.18(-0.86%) |
Jan 24, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | +0.04(+0.20%) |
Jan 23, 2019 | 20.86 | 20.86 | 20.86 | 20.86 | 39 | -0.03(-0.16%) |
Jan 22, 2019 | 20.89 | 20.89 | 20.89 | 20.89 | 90 | +0.06(+0.29%) |
Jan 18, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 100 | +0.08(+0.41%) |
Jan 17, 2019 | 20.48 | 20.75 | 20.48 | 20.75 | 101 | +0.09(+0.42%) |
Jan 16, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | +0.09(+0.42%) |
Jan 15, 2019 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | -0.02(-0.10%) |
Jan 14, 2019 | 20.44 | 20.59 | 20.44 | 20.59 | 299 | -0.11(-0.52%) |
Jan 11, 2019 | 20.63 | 20.70 | 20.63 | 20.70 | 100 | -0.02(-0.10%) |
Jan 10, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 21 | -0.20(-0.95%) |
Jan 09, 2019 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | +0.16(+0.75%) |
Jan 08, 2019 | 20.76 | 20.76 | 20.76 | 20.76 | 1 | +0.06(+0.31%) |
Jan 07, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.30(+1.47%) |
Jan 04, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.03(+0.16%) |
Jan 03, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | +0.13(+0.64%) |
Jan 02, 2019 | 20.39 | 20.39 | 20.20 | 20.24 | 700 | -0.29(-1.42%) |
Dec 31, 2018 | 20.40 | 20.53 | 20.40 | 20.53 | 300 | +0.10(+0.49%) |
Dec 28, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 100 | +0.26(+1.29%) |
Dec 27, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 11 | -0.03(-0.17%) |
Dec 26, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.40(-1.95%) |
Dec 24, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.21(+1.00%) |
Dec 21, 2018 | 20.24 | 20.40 | 20.24 | 20.40 | 400 | -0.05(-0.22%) |
Dec 20, 2018 | 20.84 | 20.92 | 20.45 | 20.45 | 430 | -0.20(-0.97%) |
Dec 19, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 3 | -0.09(-0.45%) |
Dec 18, 2018 | 20.57 | 20.74 | 20.57 | 20.74 | 200 | -0.10(-0.46%) |
Dec 17, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 25 | +0.00(+0.00%) |
Dec 14, 2018 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.02(+0.07%) |
Dec 13, 2018 | 20.74 | 20.82 | 20.57 | 20.82 | 4,868 | -0.06(-0.30%) |
Dec 12, 2018 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | +0.07(+0.35%) |
Dec 11, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.01(+0.05%) |
Dec 10, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.34(+1.66%) |
Dec 07, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 20.66 | 20.66 | 20.46 | 20.46 | 10,936 | -0.44(-2.11%) |
Dec 04, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 25 | +0.00(+0.00%) |
Nov 28, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 1 | +0.00(+0.00%) |
Nov 27, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 4 | +0.00(+0.00%) |
Nov 16, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 30 | +0.00(+0.00%) |
Nov 14, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | +0.00(+0.00%) |
Nov 01, 2018 | 20.90 | 20.90 | 80 | +0.00(+0.00%) | ||
Oct 31, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 1 | +0.00(+0.00%) |
Oct 29, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | +0.00(+0.00%) |
Oct 25, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | -0.16(-0.76%) |
Oct 10, 2018 | 21.06 | 21.06 | 21.06 | 21.06 | 125 | +0.96(+4.78%) |
Oct 09, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 1 | +0.00(+0.00%) |
Oct 02, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 20.10 | 20.10 | 6 | +0.00(+0.00%) | ||
Sep 28, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 200 | +0.06(+0.30%) |
Sep 26, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 330 | -0.04(-0.19%) |
Sep 25, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 2 | +0.00(+0.00%) |
Sep 24, 2018 | 20.08 | 20.08 | 20.08 | 0 | -0.00(-0.01%) | |
Sep 21, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 100 | +0.00(+0.01%) |
Sep 20, 2018 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 20.08 | 20.08 | 98 | +0.00(+0.00%) | ||
Sep 18, 2018 | 20.08 | 20.08 | 50 | +0.00(+0.00%) | ||
Sep 17, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 120 | -0.34(-1.67%) |
Sep 14, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 100 | +0.00(+0.00%) |
Sep 13, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 200 | +0.25(+1.24%) |
Sep 12, 2018 | 20.17 | 20.17 | 8 | +0.00(+0.00%) | ||
Sep 11, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 100 | +0.00(+0.00%) |
Sep 06, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 7 | +0.00(+0.00%) |
Sep 05, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 20.17 | 20.17 | 2 | +0.00(+0.00%) | ||
Aug 31, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 20.17 | 20.17 | 20.17 | 20.17 | 5,000 | +0.00(+0.00%) |
Aug 29, 2018 | 20.16 | 20.17 | 20.16 | 20.17 | 840 | +0.08(+0.39%) |
Aug 28, 2018 | 20.09 | 20.09 | 20.09 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | -0.33(-1.62%) |
Aug 24, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 1,100 | -0.88(-4.13%) |
Aug 22, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 21.30 | 21.30 | 25 | +0.00(+0.00%) | ||
Aug 13, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | +0.04(+0.19%) |
Aug 09, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 21.26 | 21.26 | 21.26 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 21.26 | 21.26 | 21.26 | 21.26 | 106 | -0.08(-0.37%) |
Aug 01, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 100 | +0.01(+0.05%) |
Jul 31, 2018 | 21.23 | 21.33 | 21.23 | 21.33 | 400 | +0.35(+1.67%) |
Jul 30, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.48(+2.34%) | |
Jul 18, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.03(-0.15%) | |
Jul 13, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.03(+0.15%) | |
Jul 10, 2018 | 20.50 | 20.50 | 20.50 | 2 | -0.77(-3.62%) | |
Jun 26, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.07(+0.32%) | |
Jun 25, 2018 | 21.16 | 21.20 | 21.16 | 21.20 | 500 | -0.05(-0.25%) |
Jun 19, 2018 | 21.26 | 21.26 | 21.26 | 0 | -0.43(-2.00%) | |
Jun 15, 2018 | 21.69 | 21.69 | 21.69 | 20 | -0.51(-2.30%) | |
Jun 14, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 4,200 | -0.20(-0.89%) |
Jun 08, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.81(-3.49%) | |
Jun 01, 2018 | 23.21 | 23.21 | 23.21 | 95 | +0.27(+1.20%) | |
May 25, 2018 | 22.94 | 22.94 | 22.94 | 28 | +0.21(+0.91%) | |
May 24, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 100 | +0.26(+1.17%) |
May 15, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.22(+0.97%) | |
May 14, 2018 | 21.23 | 22.25 | 21.23 | 22.25 | 610 | -0.43(-1.89%) |
May 10, 2018 | 22.68 | 22.68 | 22.68 | 48 | +0.09(+0.38%) | |
May 09, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 250 | -0.41(-1.76%) |
May 04, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.58(+2.59%) | |
Apr 26, 2018 | 22.42 | 22.42 | 22.42 | 1 | +0.09(+0.40%) | |
Apr 23, 2018 | 22.33 | 22.33 | 22.33 | 1 | -0.67(-2.91%) | |
Apr 11, 2018 | 23.00 | 23.00 | 23.00 | 1 | -0.08(-0.33%) | |
Apr 10, 2018 | 23.23 | 23.23 | 23.08 | 23.08 | 900 | -2.62(-10.21%) |
Apr 09, 2018 | 25.39 | 25.70 | 24.33 | 25.70 | 889 | +2.62(+11.35%) |
Apr 03, 2018 | 23.08 | 23.08 | 23.08 | 0 | -0.27(-1.16%) | |
Apr 02, 2018 | 23.99 | 23.99 | 23.35 | 23.35 | 1,470 | -0.90(-3.71%) |
Mar 29, 2018 | 24.25 | 24.25 | 24.25 | 0 | +1.42(+6.22%) | |
Mar 28, 2018 | 22.89 | 22.89 | 22.83 | 22.83 | 289 | -0.24(-1.04%) |
Mar 23, 2018 | 23.07 | 23.07 | 23.07 | 2 | +0.39(+1.70%) | |
Mar 22, 2018 | 23.04 | 23.09 | 22.68 | 22.68 | 664 | -0.82(-3.47%) |
Mar 15, 2018 | 23.50 | 23.50 | 23.50 | 88 | -0.12(-0.49%) | |
Mar 12, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.40(+1.70%) | |
Mar 09, 2018 | 23.50 | 23.50 | 23.22 | 23.22 | 500 | -0.74(-3.10%) |
Mar 06, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 187 | -0.12(-0.49%) |
Mar 02, 2018 | 24.08 | 24.08 | 24.08 | 1 | +0.42(+1.78%) | |
Feb 28, 2018 | 23.66 | 23.66 | 23.66 | 7 | +0.68(+2.96%) | |
Feb 23, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.09(+0.39%) | |
Feb 22, 2018 | 22.89 | 22.89 | 404 | +0.19(+0.84%) | ||
Feb 16, 2018 | 22.70 | 22.70 | 22.70 | 50 | +0.09(+0.40%) | |
Feb 14, 2018 | 22.61 | 22.61 | 22.61 | 75 | -0.14(-0.62%) | |
Feb 13, 2018 | 22.75 | 22.34 | 22.75 | 350 | +0.41(+1.83%) | |
Feb 08, 2018 | 22.34 | 22.34 | 22.34 | 69 | +0.03(+0.13%) | |
Feb 07, 2018 | 22.62 | 22.62 | 22.31 | 251 | -0.31(-1.35%) |