Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.31 | 19.31 | 19.29 | 19.29 | 600 | -0.01(-0.05%) |
Apr 26, 2019 | 19.30 | 19.30 | 19.30 | 0 | -0.01(-0.05%) | |
Apr 25, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 100 | -0.01(-0.05%) |
Apr 24, 2019 | 19.33 | 19.33 | 19.32 | 19.32 | 900 | +0.04(+0.21%) |
Apr 23, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 200 | +0.02(+0.10%) |
Apr 22, 2019 | 19.25 | 19.26 | 19.24 | 19.26 | 2,601 | -0.04(-0.21%) |
Apr 18, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.05(+0.26%) | |
Apr 17, 2019 | 19.28 | 19.28 | 19.25 | 19.25 | 3,100 | -0.02(-0.10%) |
Apr 16, 2019 | 19.29 | 19.29 | 19.27 | 19.27 | 300 | -0.03(-0.16%) |
Apr 15, 2019 | 19.30 | 19.30 | 19.28 | 19.30 | 4,100 | +0.04(+0.21%) |
Apr 12, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 600 | -0.03(-0.16%) |
Apr 11, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 300 | +0.00(+0.00%) |
Apr 09, 2019 | 19.29 | 19.29 | 19.29 | 0 | -0.01(-0.05%) | |
Apr 08, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 1,900 | -0.01(-0.05%) |
Apr 05, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 200 | -0.02(-0.10%) |
Apr 04, 2019 | 19.32 | 19.33 | 19.32 | 19.33 | 3,600 | +0.03(+0.16%) |
Apr 03, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 2,200 | +0.02(+0.10%) |
Apr 01, 2019 | 19.28 | 19.28 | 19.28 | 0 | -0.01(-0.05%) | |
Mar 29, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 400 | -0.06(-0.31%) |
Mar 28, 2019 | 19.36 | 19.36 | 19.35 | 19.35 | 1,000 | -0.02(-0.10%) |
Mar 27, 2019 | 19.37 | 19.38 | 19.37 | 19.37 | 4,300 | +0.05(+0.26%) |
Mar 26, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 1,200 | -0.01(-0.05%) |
Mar 22, 2019 | 19.33 | 19.33 | 19.33 | 0 | +0.06(+0.31%) | |
Mar 21, 2019 | 19.29 | 19.29 | 19.27 | 19.27 | 400 | -0.05(-0.26%) |
Mar 20, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 600 | +0.01(+0.05%) |
Mar 19, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 400 | +0.01(+0.05%) |
Mar 18, 2019 | 19.32 | 19.32 | 19.30 | 19.30 | 1,500 | -0.02(-0.10%) |
Mar 15, 2019 | 19.30 | 19.32 | 19.29 | 19.32 | 1,300 | +0.03(+0.16%) |
Mar 14, 2019 | 19.28 | 19.29 | 19.28 | 19.29 | 700 | +0.03(+0.16%) |
Mar 13, 2019 | 19.28 | 19.28 | 19.26 | 19.26 | 4,200 | +0.01(+0.05%) |
Mar 11, 2019 | 19.25 | 19.25 | 19.25 | 0 | -0.02(-0.10%) | |
Mar 08, 2019 | 19.26 | 19.27 | 19.26 | 19.27 | 822 | -0.02(-0.10%) |
Mar 07, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 400 | +0.03(+0.16%) |
Mar 06, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 1,400 | +0.05(+0.26%) |
Mar 04, 2019 | 19.21 | 19.21 | 19.21 | 0 | +0.03(+0.16%) | |
Mar 01, 2019 | 19.17 | 19.19 | 19.17 | 19.18 | 600 | +0.01(+0.05%) |
Feb 28, 2019 | 19.18 | 19.18 | 19.17 | 19.17 | 700 | -0.01(-0.05%) |
Feb 27, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 2,200 | +0.02(+0.10%) |
Feb 25, 2019 | 19.16 | 19.16 | 19.16 | 0 | +0.00(+0.00%) | |
Feb 22, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 900 | -0.01(-0.05%) |
Feb 21, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 1,000 | -0.03(-0.16%) |
Feb 20, 2019 | 19.20 | 19.20 | 19.20 | 4 | +0.00(+0.00%) | |
Feb 19, 2019 | 19.22 | 19.22 | 19.20 | 19.20 | 2,400 | +0.01(+0.05%) |
Feb 15, 2019 | 19.19 | 19.19 | 19.19 | 0 | -0.03(-0.16%) | |
Feb 14, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 1,100 | +0.05(+0.26%) |
Feb 13, 2019 | 19.17 | 19.19 | 19.17 | 19.17 | 1,500 | -0.03(-0.16%) |
Feb 08, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.01(+0.05%) | |
Feb 07, 2019 | 19.21 | 19.21 | 19.19 | 19.19 | 800 | +0.01(+0.05%) |
Feb 06, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | +0.02(+0.10%) |
Feb 04, 2019 | 19.16 | 19.16 | 19.16 | 0 | +0.02(+0.10%) | |
Feb 01, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 800 | -0.04(-0.21%) |
Jan 31, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 308 | +0.02(+0.10%) |
Jan 30, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 400 | +0.01(+0.05%) |
Jan 29, 2019 | 19.14 | 19.15 | 19.14 | 19.15 | 4,000 | +0.03(+0.16%) |
Jan 16, 2019 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 19.14 | 19.14 | 19.12 | 19.12 | 1,000 | -0.02(-0.10%) |
Jan 09, 2019 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 19.14 | 19.14 | 19.14 | 0 | +0.16(+0.84%) | |
Dec 24, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 126 | +0.00(+0.00%) |
Dec 20, 2018 | 18.98 | 18.98 | 18.98 | 125 | +0.00(+0.00%) | |
Dec 19, 2018 | 18.98 | 18.98 | 18.98 | 431 | +0.00(+0.00%) | |
Dec 18, 2018 | 18.98 | 18.98 | 18.98 | 168 | +0.00(+0.00%) | |
Dec 17, 2018 | 18.98 | 18.98 | 18.98 | 99 | +0.00(+0.00%) | |
Dec 14, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 250 | +0.00(+0.00%) |
Dec 13, 2018 | 18.98 | 18.98 | 18.98 | 103 | +0.00(+0.00%) | |
Dec 12, 2018 | 18.98 | 18.98 | 18.98 | 93 | +0.00(+0.00%) | |
Dec 11, 2018 | 18.98 | 18.98 | 18.98 | 82 | +0.00(+0.00%) | |
Dec 10, 2018 | 18.98 | 18.98 | 18.98 | 534 | +0.00(+0.00%) | |
Dec 07, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 200 | +0.00(+0.00%) |
Dec 06, 2018 | 18.98 | 18.98 | 18.98 | 71 | +0.00(+0.00%) | |
Dec 05, 2018 | 18.98 | 18.98 | 18.98 | 154 | +0.00(+0.00%) | |
Dec 04, 2018 | 18.98 | 18.98 | 18.98 | 73 | +0.00(+0.00%) | |
Dec 03, 2018 | 18.98 | 18.98 | 18.98 | 76 | +0.00(+0.00%) | |
Nov 30, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 110 | +0.00(+0.00%) |
Nov 29, 2018 | 18.98 | 18.98 | 18.98 | 48 | +0.00(+0.00%) | |
Nov 28, 2018 | 18.98 | 18.98 | 18.98 | 222 | +0.00(+0.00%) | |
Nov 27, 2018 | 18.98 | 18.98 | 18.98 | 298 | +0.00(+0.00%) | |
Nov 26, 2018 | 18.98 | 18.98 | 18.98 | 571 | +0.00(+0.00%) | |
Nov 23, 2018 | 18.98 | 18.98 | 18.98 | 62 | +0.00(+0.00%) | |
Nov 22, 2018 | 18.98 | 18.98 | 18.98 | 41 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.98 | 18.98 | 18.98 | 78 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.98 | 18.98 | 18.98 | 208 | +0.00(+0.00%) | |
Nov 19, 2018 | 18.98 | 18.98 | 18.98 | 24 | +0.00(+0.00%) | |
Nov 16, 2018 | 18.98 | 18.98 | 18.98 | 79 | +0.00(+0.00%) | |
Nov 15, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 299 | +0.08(+0.42%) |
Nov 14, 2018 | 18.90 | 18.90 | 18.90 | 218 | +0.00(+0.00%) | |
Nov 13, 2018 | 18.90 | 18.90 | 18.90 | 104 | +0.00(+0.00%) | |
Nov 12, 2018 | 18.90 | 18.90 | 18.90 | 171 | +0.00(+0.00%) | |
Nov 09, 2018 | 18.90 | 18.90 | 18.90 | 92 | +0.00(+0.00%) | |
Nov 08, 2018 | 18.90 | 18.90 | 18.90 | 4 | +0.00(+0.00%) | |
Nov 07, 2018 | 18.90 | 18.90 | 18.90 | 142 | +0.00(+0.00%) | |
Nov 06, 2018 | 18.90 | 18.90 | 18.90 | 141 | +0.00(+0.00%) | |
Nov 05, 2018 | 18.90 | 18.90 | 18.90 | 324 | +0.00(+0.00%) | |
Nov 02, 2018 | 18.90 | 18.90 | 18.90 | 18.90 | 227 | -0.06(-0.32%) |
Nov 01, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 142 | +0.00(+0.00%) |
Oct 31, 2018 | 18.96 | 18.96 | 18.96 | 411 | +0.00(+0.00%) | |
Oct 30, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 204 | +0.00(+0.00%) |
Oct 29, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 102 | +0.00(+0.00%) |
Oct 26, 2018 | 18.96 | 18.96 | 18.96 | 73 | +0.00(+0.00%) | |
Oct 25, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 165 | +0.00(+0.00%) |
Oct 24, 2018 | 18.96 | 18.96 | 18.96 | 79 | +0.00(+0.00%) | |
Oct 23, 2018 | 18.96 | 18.96 | 18.96 | 99 | +0.00(+0.00%) | |
Oct 22, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 137 | +0.00(+0.00%) |
Oct 19, 2018 | 18.96 | 18.96 | 18.96 | 91 | +0.00(+0.00%) | |
Oct 18, 2018 | 18.96 | 18.96 | 18.96 | 99 | +0.00(+0.00%) | |
Oct 17, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 151 | +0.00(+0.00%) |
Oct 16, 2018 | 18.96 | 18.96 | 18.96 | 83 | +0.00(+0.00%) | |
Oct 15, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 206 | +0.00(+0.00%) |
Oct 12, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 340 | +0.00(+0.00%) |
Oct 11, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 306 | +0.00(+0.00%) |
Oct 10, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 217 | +0.00(+0.00%) |
Oct 09, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 467 | +0.00(+0.00%) |
Oct 05, 2018 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 200 | +0.00(+0.00%) |
Oct 03, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 147 | +0.00(+0.00%) |
Oct 02, 2018 | 18.96 | 18.96 | 18.96 | 97 | +0.00(+0.00%) | |
Oct 01, 2018 | 18.96 | 18.96 | 18.96 | 18.96 | 399 | -0.04(-0.21%) |
Sep 28, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 502 | +0.00(+0.00%) |
Sep 27, 2018 | 19.00 | 19.00 | 19.00 | 73 | +0.00(+0.00%) | |
Sep 26, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 101 | +0.00(+0.00%) |
Sep 25, 2018 | 19.00 | 19.00 | 19.00 | 85 | +0.00(+0.00%) | |
Sep 24, 2018 | 19.00 | 19.00 | 19.00 | 35 | +0.00(+0.00%) | |
Sep 21, 2018 | 19.00 | 19.00 | 19.00 | 51 | +0.00(+0.00%) | |
Sep 20, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 1,093 | -0.13(-0.68%) |
Sep 19, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 197 | +0.00(+0.00%) |
Sep 18, 2018 | 19.13 | 19.13 | 19.13 | 99 | +0.00(+0.00%) | |
Sep 14, 2018 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 172 | +0.00(+0.00%) |
Sep 12, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 299 | +0.00(+0.00%) |
Sep 11, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 140 | +0.00(+0.00%) |
Sep 10, 2018 | 19.13 | 19.13 | 19.13 | 62 | +0.00(+0.00%) | |
Sep 07, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 306 | +0.00(+0.00%) |
Sep 06, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 179 | +0.00(+0.00%) |
Sep 05, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 141 | +0.00(+0.00%) |
Sep 04, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 192 | +0.00(+0.00%) |
Aug 31, 2018 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 100 | +0.00(+0.00%) |
Aug 29, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 187 | +0.00(+0.00%) |
Aug 28, 2018 | 19.13 | 19.13 | 19.13 | 139 | +0.00(+0.00%) | |
Aug 27, 2018 | 19.13 | 19.13 | 19.13 | 64 | +0.00(+0.00%) | |
Aug 24, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 103 | +0.00(+0.00%) |
Aug 23, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 124 | +0.00(+0.00%) |
Aug 22, 2018 | 19.13 | 19.13 | 19.13 | 114 | +0.00(+0.00%) | |
Aug 21, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 538 | +0.04(+0.21%) |
Aug 20, 2018 | 19.09 | 19.09 | 19.09 | 19.09 | 275 | +0.00(+0.00%) |
Aug 17, 2018 | 19.09 | 19.09 | 19.09 | 19.09 | 159 | +0.00(+0.00%) |
Aug 16, 2018 | 19.09 | 19.09 | 19.09 | 19.09 | 189 | +0.00(+0.00%) |
Aug 15, 2018 | 19.09 | 19.09 | 19.09 | 25 | +0.00(+0.00%) | |
Aug 14, 2018 | 19.10 | 19.10 | 19.09 | 19.09 | 893 | -0.09(-0.47%) |
Aug 10, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 216 | +0.00(+0.00%) |
Aug 08, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 226 | +0.00(+0.00%) |
Aug 07, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 274 | +0.00(+0.00%) |
Aug 02, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 331 | +0.00(+0.00%) |
Jul 31, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 121 | +0.00(+0.00%) |
Jul 30, 2018 | 19.18 | 19.18 | 19.18 | 19.18 | 233 | +0.00(+0.00%) |
Jul 27, 2018 | 14 | +0.00(+0.00%) | ||||
Jul 03, 2018 | 19.18 | 19.18 | 19.18 | 14 | -0.05(-0.26%) | |
Jun 26, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.00(+0.00%) | |
Jun 20, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.07(+0.37%) |