Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.21 | 19.21 | 19.21 | 0 | +0.21(+1.11%) | |
Apr 24, 2019 | 19.00 | 19.00 | 19.00 | 0 | -0.10(-0.52%) | |
Apr 23, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 500 | -0.07(-0.37%) |
Apr 22, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 109 | -0.03(-0.16%) |
Apr 18, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.11(+0.58%) | |
Apr 17, 2019 | 19.10 | 19.10 | 19.09 | 19.09 | 2,310 | +0.03(+0.16%) |
Apr 16, 2019 | 19.07 | 19.07 | 19.06 | 19.06 | 200 | +0.28(+1.49%) |
Apr 12, 2019 | 18.78 | 18.78 | 18.78 | 0 | +0.07(+0.37%) | |
Apr 11, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 205 | +0.16(+0.86%) |
Apr 10, 2019 | 18.55 | 18.55 | 18.55 | 5 | +0.00(+0.00%) | |
Apr 09, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 103 | +0.56(+3.11%) |
Apr 01, 2019 | 17.99 | 17.99 | 17.99 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 17.99 | 17.99 | 17.99 | 7 | +0.00(+0.00%) | |
Mar 27, 2019 | 17.99 | 17.99 | 17.99 | 0 | -0.25(-1.37%) | |
Mar 26, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 2,000 | +0.24(+1.33%) |
Mar 25, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 110 | -0.09(-0.50%) |
Mar 22, 2019 | 18.41 | 18.41 | 18.09 | 18.09 | 2,288 | -0.51(-2.74%) |
Mar 21, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | -0.50(-2.62%) |
Mar 18, 2019 | 19.09 | 19.10 | 19.09 | 19.10 | 200 | +0.16(+0.84%) |
Mar 15, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 1,200 | +0.21(+1.12%) |
Mar 13, 2019 | 18.73 | 18.73 | 18.73 | 0 | +0.17(+0.92%) | |
Mar 12, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 260 | +0.06(+0.32%) |
Mar 07, 2019 | 18.50 | 18.50 | 18.50 | 0 | -0.40(-2.12%) | |
Mar 06, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 170 | +0.00(+0.00%) |
Mar 01, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.23(+1.23%) | |
Feb 22, 2019 | 18.66 | 18.69 | 18.66 | 18.67 | 1,800 | -0.12(-0.64%) |
Feb 20, 2019 | 18.79 | 18.79 | 18.79 | 0 | +0.05(+0.27%) | |
Feb 15, 2019 | 18.74 | 18.74 | 18.74 | 0 | +0.26(+1.41%) | |
Feb 14, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | -0.01(-0.05%) |
Feb 12, 2019 | 18.49 | 18.49 | 18.49 | 0 | +0.34(+1.87%) | |
Feb 08, 2019 | 18.15 | 18.15 | 18.15 | 0 | -0.20(-1.09%) | |
Feb 07, 2019 | 18.35 | 18.35 | 18.35 | 50 | +0.00(+0.00%) | |
Jan 31, 2019 | 18.35 | 18.35 | 18.35 | 0 | -0.15(-0.81%) | |
Jan 30, 2019 | 18.54 | 18.54 | 18.50 | 18.50 | 200 | -0.02(-0.11%) |
Jan 29, 2019 | 18.52 | 18.52 | 18.52 | 34 | +0.00(+0.00%) | |
Jan 28, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 2,800 | -0.12(-0.64%) |
Jan 25, 2019 | 18.63 | 18.64 | 18.63 | 18.64 | 800 | +0.29(+1.58%) |
Jan 23, 2019 | 18.35 | 18.35 | 18.35 | 0 | +0.08(+0.44%) | |
Jan 22, 2019 | 18.28 | 18.39 | 18.27 | 18.27 | 4,100 | -0.32(-1.72%) |
Jan 21, 2019 | 18.66 | 18.66 | 18.59 | 18.59 | 203 | +0.01(+0.05%) |
Jan 18, 2019 | 18.53 | 18.58 | 18.53 | 18.58 | 5,669 | +0.84(+4.74%) |
Jan 15, 2019 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 17.74 | 17.74 | 17.74 | 44 | +0.00(+0.00%) | |
Jan 11, 2019 | 17.74 | 17.74 | 17.74 | 16 | +0.00(+0.00%) | |
Jan 10, 2019 | 17.72 | 17.74 | 17.72 | 17.74 | 409 | +0.17(+0.97%) |
Jan 09, 2019 | 17.57 | 17.57 | 17.57 | 55 | +0.00(+0.00%) | |
Jan 07, 2019 | 17.57 | 17.57 | 17.57 | 0 | +0.28(+1.62%) | |
Jan 04, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 200 | +0.39(+2.31%) |
Dec 31, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.14(-0.82%) | |
Dec 20, 2018 | 17.02 | 17.17 | 17.02 | 17.04 | 10,100 | -0.24(-1.39%) |
Dec 19, 2018 | 17.51 | 17.59 | 17.28 | 17.28 | 2,400 | -0.18(-1.03%) |
Dec 18, 2018 | 17.50 | 17.50 | 17.46 | 17.46 | 299 | -0.74(-4.07%) |
Dec 14, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 106 | +0.15(+0.83%) |
Dec 06, 2018 | 18.05 | 18.05 | 18.05 | 0 | -0.50(-2.70%) | |
Dec 04, 2018 | 18.55 | 18.55 | 18.55 | 0 | -0.10(-0.54%) | |
Nov 23, 2018 | 18.65 | 18.65 | 18.65 | 0 | -0.23(-1.22%) | |
Nov 22, 2018 | 18.88 | 18.88 | 18.88 | 5 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 250 | +0.01(+0.05%) |
Nov 20, 2018 | 18.87 | 18.87 | 18.87 | 5 | +0.00(+0.00%) | |
Nov 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | -0.11(-0.58%) | |
Nov 14, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.24(+1.28%) | |
Nov 12, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 18.74 | 18.74 | 18.74 | 0 | +0.40(+2.18%) | |
Oct 29, 2018 | 18.34 | 18.34 | 18.34 | 5 | +0.00(+0.00%) | |
Oct 26, 2018 | 18.34 | 18.34 | 18.34 | 18.34 | 500 | -0.68(-3.58%) |
Oct 24, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 19.02 | 19.02 | 19.02 | 2 | +0.00(+0.00%) | |
Oct 18, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 100 | -0.03(-0.16%) |
Oct 17, 2018 | 19.05 | 19.05 | 19.05 | 38 | +0.00(+0.00%) | |
Oct 15, 2018 | 19.05 | 19.05 | 19.05 | 1 | -0.05(-0.26%) | |
Oct 12, 2018 | 19.15 | 19.15 | 19.10 | 19.10 | 325 | -0.01(-0.05%) |
Oct 11, 2018 | 19.50 | 19.50 | 19.11 | 19.11 | 2,275 | -0.69(-3.48%) |
Oct 10, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 2,000 | -0.28(-1.39%) |
Oct 04, 2018 | 20.08 | 20.08 | 20.08 | 0 | +0.08(+0.40%) | |
Oct 03, 2018 | 20.14 | 20.14 | 20.00 | 20.00 | 1,600 | -0.02(-0.10%) |
Oct 02, 2018 | 20.01 | 20.02 | 20.01 | 20.02 | 1,500 | -0.10(-0.50%) |
Oct 01, 2018 | 20.12 | 20.12 | 20.12 | 20.12 | 2,002 | -0.08(-0.40%) |
Sep 28, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 300 | -0.61(-2.93%) |
Sep 25, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.01(+0.05%) | |
Sep 20, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.37(+1.81%) | |
Sep 18, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.09(+0.44%) | |
Sep 14, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.08(+0.39%) | |
Sep 12, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.16(-0.78%) | |
Sep 11, 2018 | 20.42 | 20.42 | 20.42 | 10 | +0.00(+0.00%) | |
Sep 10, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 1,595 | -0.03(-0.15%) |
Sep 07, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | -0.06(-0.29%) |
Sep 04, 2018 | 20.51 | 20.51 | 20.51 | 0 | -0.09(-0.44%) | |
Aug 31, 2018 | 20.60 | 20.60 | 20.60 | 0 | -0.25(-1.20%) | |
Aug 29, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 20.85 | 20.85 | 20.85 | 4 | +0.00(+0.00%) | |
Aug 27, 2018 | 20.80 | 20.86 | 20.80 | 20.85 | 3,345 | +0.03(+0.14%) |
Aug 22, 2018 | 20.82 | 20.82 | 20.82 | 0 | -0.08(-0.38%) | |
Aug 21, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 1,125 | +0.48(+2.35%) |
Aug 17, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.29(-1.40%) | |
Aug 13, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 20.77 | 20.83 | 20.65 | 20.71 | 1,800 | -0.19(-0.91%) |
Aug 08, 2018 | 20.90 | 20.90 | 20.90 | 0 | -0.16(-0.76%) | |
Aug 01, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.05%) | |
Jul 31, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 118 | +0.29(+1.40%) |
Jul 25, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.30(+1.47%) | |
Jul 20, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.16(-0.78%) | |
Jul 18, 2018 | 20.62 | 20.62 | 20.62 | 12 | +0.06(+0.29%) | |
Jul 17, 2018 | 20.50 | 20.56 | 20.50 | 20.56 | 400 | +0.09(+0.44%) |
Jul 16, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 395 | +0.15(+0.74%) |
Jul 13, 2018 | 20.25 | 20.32 | 20.25 | 20.32 | 2,100 | +0.07(+0.35%) |
Jul 12, 2018 | 20.30 | 20.30 | 20.25 | 20.25 | 500 | +0.12(+0.60%) |
Jul 03, 2018 | 20.13 | 20.13 | 20.13 | 31 | -0.21(-1.03%) | |
Jun 25, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.24(-1.17%) | |
Jun 22, 2018 | 20.59 | 20.59 | 20.58 | 20.58 | 400 | -0.11(-0.53%) |
Jun 20, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.08(+0.39%) | |
Jun 19, 2018 | 20.61 | 20.34 | 20.61 | 7,965 | +0.27(+1.33%) | |
Jun 18, 2018 | 20.34 | 20.34 | 20.34 | 20.34 | 600 | -0.21(-1.02%) |
Jun 15, 2018 | 20.52 | 20.55 | 20.52 | 20.55 | 200 | -0.37(-1.77%) |
Jun 14, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 375 | +0.14(+0.67%) |
Jun 13, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 355 | -0.14(-0.67%) |
Jun 12, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 2,400 | +0.07(+0.34%) |
Jun 08, 2018 | 20.85 | 20.85 | 20.85 | 10 | +0.08(+0.39%) | |
Jun 05, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.21(+1.02%) | |
May 30, 2018 | 20.56 | 20.56 | 20.56 | 75 | +0.21(+1.03%) | |
May 29, 2018 | 20.65 | 20.65 | 20.35 | 20.35 | 8,451 | -0.65(-3.10%) |
May 28, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 125 | -0.05(-0.24%) |
May 24, 2018 | 21.05 | 21.05 | 21.05 | 0 | -0.19(-0.89%) | |
May 23, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 500 | -0.28(-1.30%) |
May 22, 2018 | 21.53 | 21.53 | 21.52 | 21.52 | 443 | -0.03(-0.14%) |
May 14, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.36(+1.70%) | |
May 07, 2018 | 21.19 | 21.19 | 21.19 | 0 | +0.14(+0.67%) | |
May 04, 2018 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | +0.06(+0.29%) |
May 03, 2018 | 21.00 | 21.00 | 20.99 | 20.99 | 800 | -0.25(-1.18%) |