Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 214 | +0.24(+0.85%) |
Apr 29, 2019 | 27.72 | 27.72 | 27.72 | 46 | +0.00(+0.00%) | |
Apr 26, 2019 | 27.72 | 27.72 | 27.72 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 27.72 | 27.72 | 27.72 | 27.72 | 114 | -0.13(-0.46%) |
Apr 24, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 180 | +0.19(+0.68%) |
Apr 23, 2019 | 27.66 | 27.66 | 27.66 | 27.66 | 760 | +0.05(+0.19%) |
Apr 22, 2019 | 27.61 | 27.61 | 27.61 | 27.61 | 1,323 | -0.07(-0.26%) |
Apr 18, 2019 | 27.68 | 27.68 | 27.68 | 27.68 | 651 | +0.11(+0.41%) |
Apr 17, 2019 | 27.56 | 27.57 | 27.56 | 27.57 | 510 | -0.00(-0.01%) |
Apr 16, 2019 | 27.57 | 27.57 | 27.57 | 180 | +0.00(+0.00%) | |
Apr 15, 2019 | 27.57 | 27.57 | 27.57 | 27.57 | 558 | +0.01(+0.03%) |
Apr 12, 2019 | 27.57 | 27.57 | 27.57 | 27.57 | 434 | +0.23(+0.82%) |
Apr 08, 2019 | 27.34 | 27.34 | 27.34 | 0 | +0.03(+0.12%) | |
Apr 05, 2019 | 27.32 | 27.32 | 27.31 | 27.31 | 1,412 | +0.12(+0.44%) |
Apr 04, 2019 | 27.19 | 27.19 | 27.19 | 2 | +0.00(+0.00%) | |
Apr 03, 2019 | 27.28 | 27.28 | 27.19 | 27.19 | 847 | +0.10(+0.37%) |
Apr 02, 2019 | 27.09 | 27.09 | 27.09 | 27.09 | 317 | +0.02(+0.07%) |
Apr 01, 2019 | 27.08 | 27.08 | 27.07 | 27.07 | 573 | +0.46(+1.73%) |
Mar 29, 2019 | 26.61 | 26.61 | 26.61 | 86 | +0.00(+0.00%) | |
Mar 28, 2019 | 26.61 | 26.61 | 26.61 | 9 | +0.00(+0.00%) | |
Mar 27, 2019 | 26.59 | 26.61 | 26.58 | 26.61 | 9,675 | +0.17(+0.63%) |
Mar 25, 2019 | 26.44 | 26.44 | 26.44 | 0 | -0.20(-0.76%) | |
Mar 22, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 762 | +0.02(+0.07%) |
Mar 21, 2019 | 26.63 | 26.63 | 26.63 | 33 | +0.00(+0.00%) | |
Mar 20, 2019 | 26.66 | 26.66 | 26.63 | 26.63 | 1,259 | +0.04(+0.14%) |
Mar 19, 2019 | 26.59 | 26.59 | 26.59 | 33 | +0.00(+0.00%) | |
Mar 18, 2019 | 26.59 | 26.59 | 26.59 | 45 | +0.00(+0.00%) | |
Mar 14, 2019 | 26.59 | 26.59 | 26.59 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 26.59 | 26.59 | 26.59 | 26.59 | 208 | +0.09(+0.35%) |
Mar 12, 2019 | 26.46 | 26.50 | 26.46 | 26.50 | 3,324 | +0.37(+1.40%) |
Mar 08, 2019 | 26.13 | 26.13 | 26.13 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 26.13 | 26.13 | 26.13 | 26.13 | 227 | -0.14(-0.52%) |
Mar 06, 2019 | 26.26 | 26.27 | 26.26 | 26.27 | 2,732 | -0.10(-0.38%) |
Mar 05, 2019 | 26.37 | 26.37 | 26.37 | 9 | +0.00(+0.00%) | |
Mar 01, 2019 | 26.37 | 26.37 | 26.37 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 26.37 | 26.37 | 26.37 | 26.37 | 1,017 | -0.07(-0.27%) |
Feb 25, 2019 | 26.44 | 26.44 | 26.44 | 0 | +0.50(+1.94%) | |
Feb 22, 2019 | 25.94 | 25.94 | 25.94 | 7 | +0.00(+0.00%) | |
Feb 20, 2019 | 25.94 | 25.94 | 25.94 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 25.94 | 25.94 | 25.94 | 0 | +0.52(+2.06%) | |
Feb 13, 2019 | 25.42 | 25.42 | 25.42 | 3 | +0.00(+0.00%) | |
Feb 12, 2019 | 25.42 | 25.42 | 25.42 | 37 | +0.00(+0.00%) | |
Feb 11, 2019 | 25.42 | 25.42 | 25.42 | 95 | -0.00(-0.00%) | |
Feb 07, 2019 | 25.42 | 25.42 | 25.42 | 0 | -0.26(-1.00%) | |
Feb 06, 2019 | 25.67 | 25.67 | 25.67 | 25.67 | 663 | +0.19(+0.76%) |
Feb 05, 2019 | 25.48 | 25.48 | 25.48 | 14 | +0.00(+0.00%) | |
Feb 04, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 1,246 | +0.02(+0.07%) |
Feb 01, 2019 | 25.43 | 25.46 | 25.42 | 25.46 | 326 | +0.09(+0.36%) |
Jan 31, 2019 | 25.27 | 25.37 | 25.27 | 25.37 | 435 | +0.06(+0.23%) |
Jan 30, 2019 | 25.31 | 25.31 | 25.31 | 25.31 | 993 | +0.25(+1.01%) |
Jan 29, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 108 | +0.18(+0.74%) |
Jan 28, 2019 | 24.87 | 24.87 | 24.87 | 14 | +0.00(+0.00%) | |
Jan 24, 2019 | 24.87 | 24.87 | 24.87 | 0 | +0.07(+0.30%) | |
Jan 17, 2019 | 24.80 | 24.80 | 24.80 | 0 | +0.13(+0.52%) | |
Jan 16, 2019 | 24.65 | 24.67 | 24.65 | 24.67 | 332 | +0.14(+0.56%) |
Jan 15, 2019 | 24.51 | 24.53 | 24.47 | 24.53 | 871 | +0.08(+0.34%) |
Jan 14, 2019 | 24.43 | 24.45 | 24.43 | 24.45 | 217 | -0.05(-0.19%) |
Jan 11, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 3,923 | +0.20(+0.83%) |
Jan 10, 2019 | 24.30 | 24.30 | 24.30 | 1 | +0.00(+0.00%) | |
Jan 09, 2019 | 24.42 | 24.42 | 24.30 | 24.30 | 326 | +0.01(+0.06%) |
Jan 08, 2019 | 24.33 | 24.33 | 24.21 | 24.28 | 1,128 | +0.02(+0.09%) |
Jan 07, 2019 | 24.10 | 24.26 | 24.10 | 24.26 | 658 | +0.23(+0.95%) |
Jan 04, 2019 | 23.90 | 24.03 | 23.90 | 24.03 | 1,525 | +0.58(+2.47%) |
Jan 03, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 122 | -0.34(-1.43%) |
Jan 02, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 195 | +0.38(+1.61%) |
Dec 31, 2018 | 23.41 | 23.41 | 23.41 | 2 | +0.00(+0.00%) | |
Dec 28, 2018 | 23.41 | 23.41 | 23.41 | 33 | +0.27(+1.17%) | |
Dec 21, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.33(-1.41%) | |
Dec 20, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 327 | -1.14(-4.63%) |
Dec 14, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.34(-1.36%) | |
Dec 13, 2018 | 24.94 | 24.95 | 24.94 | 24.95 | 799 | +0.01(+0.05%) |
Dec 11, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.22(+0.89%) | |
Dec 10, 2018 | 24.69 | 24.72 | 24.69 | 24.72 | 474 | -0.20(-0.80%) |
Dec 06, 2018 | 24.92 | 24.92 | 24.92 | 0 | -1.08(-4.16%) | |
Dec 04, 2018 | 26.00 | 26.00 | 26.00 | 51 | +0.00(+0.00%) | |
Dec 03, 2018 | 26.01 | 26.01 | 25.99 | 26.00 | 468 | +0.17(+0.67%) |
Nov 30, 2018 | 25.83 | 25.83 | 25.83 | 25.83 | 330 | +0.65(+2.59%) |
Nov 29, 2018 | 25.18 | 25.18 | 25.17 | 1 | -0.00(-0.01%) | |
Nov 27, 2018 | 25.18 | 25.18 | 25.18 | 0 | -0.32(-1.27%) | |
Nov 19, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.12(-0.46%) | |
Nov 16, 2018 | 25.56 | 25.62 | 25.56 | 25.62 | 2,095 | +0.11(+0.43%) |
Nov 15, 2018 | 25.23 | 25.52 | 25.23 | 25.51 | 1,190 | +0.05(+0.21%) |
Nov 13, 2018 | 25.46 | 25.46 | 25.46 | 0 | -0.03(-0.11%) | |
Nov 12, 2018 | 25.66 | 25.66 | 25.48 | 25.48 | 2,758 | +0.22(+0.86%) |
Nov 09, 2018 | 25.27 | 25.27 | 25.27 | 101 | +0.00(+0.00%) | |
Nov 07, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.22(+0.87%) | |
Nov 02, 2018 | 25.25 | 25.25 | 25.05 | 25.05 | 2,646 | -0.15(-0.59%) |
Nov 01, 2018 | 25.12 | 25.20 | 25.06 | 25.20 | 1,328 | +0.57(+2.33%) |
Oct 30, 2018 | 24.62 | 24.62 | 24.62 | 0 | +0.17(+0.70%) | |
Oct 29, 2018 | 24.45 | 24.45 | 24.45 | 90 | +0.00(+0.00%) | |
Oct 26, 2018 | 24.45 | 24.45 | 24.39 | 24.45 | 330 | -0.22(-0.88%) |
Oct 24, 2018 | 24.67 | 24.67 | 24.67 | 0 | -0.54(-2.16%) | |
Oct 18, 2018 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 25.21 | 25.21 | 25.21 | 1 | +0.00(+0.00%) | |
Oct 16, 2018 | 25.21 | 25.21 | 25.21 | 7 | +0.00(+0.00%) | |
Oct 15, 2018 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 25.21 | 25.21 | 25.21 | 13 | +0.00(+0.00%) | |
Oct 11, 2018 | 25.29 | 25.29 | 25.21 | 25.21 | 244 | -0.36(-1.42%) |
Oct 10, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 137 | -0.55(-2.12%) |
Oct 08, 2018 | 26.13 | 26.13 | 26.13 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 26.14 | 26.14 | 26.13 | 26.13 | 441 | -0.16(-0.62%) |
Oct 04, 2018 | 26.29 | 26.29 | 26.29 | 26.29 | 374 | +0.07(+0.28%) |
Oct 03, 2018 | 26.22 | 26.22 | 26.22 | 8 | +0.00(+0.00%) | |
Oct 02, 2018 | 26.22 | 26.22 | 26.22 | 25 | +0.00(+0.00%) | |
Oct 01, 2018 | 26.22 | 26.22 | 26.22 | 22 | -0.00(-0.00%) | |
Sep 27, 2018 | 26.22 | 26.22 | 26.22 | 0 | -0.48(-1.81%) | |
Sep 21, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.45(+1.70%) | |
Sep 19, 2018 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 26.25 | 26.25 | 26.25 | 0 | +0.04(+0.16%) | |
Sep 07, 2018 | 26.21 | 26.21 | 26.21 | 0 | +0.17(+0.66%) | |
Sep 05, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.14(-0.55%) | |
Aug 31, 2018 | 26.19 | 26.19 | 26.19 | 0 | -0.22(-0.82%) | |
Aug 28, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.32(+1.21%) | |
Aug 22, 2018 | 26.09 | 26.09 | 26.09 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 91 | +0.00(+0.00%) | ||||
Aug 17, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 16, 2018 | 1 | +0.00(+0.00%) | ||||
Aug 14, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 11 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 25.81 | 25.81 | 25.81 | 25.81 | 221 | +0.09(+0.35%) |
Jul 26, 2018 | 25.75 | 25.75 | 25.72 | 25.72 | 1,107 | +0.32(+1.26%) |
Jul 24, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.01%) | |
Jul 18, 2018 | 25.39 | 25.39 | 25.39 | 0 | +0.24(+0.94%) | |
Jul 09, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.13(+0.51%) | |
Jul 06, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 294 | +0.26(+1.07%) |
Jun 29, 2018 | 24.77 | 24.77 | 24.77 | 18 | -0.17(-0.67%) | |
Jun 20, 2018 | 24.93 | 24.93 | 24.93 | 18 | -0.25(-1.00%) | |
Jun 15, 2018 | 25.18 | 25.18 | 25.18 | 0 | +0.05(+0.21%) | |
Jun 14, 2018 | 25.16 | 25.16 | 25.13 | 25.13 | 1,211 | -0.15(-0.60%) |
Jun 11, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.09(+0.36%) | |
Jun 08, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 288 | +0.11(+0.43%) |
Jun 07, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 219 | -0.01(-0.04%) |
Jun 06, 2018 | 25.09 | 25.09 | 25.09 | 25.09 | 445 | +0.19(+0.76%) |
Jun 05, 2018 | 24.95 | 24.99 | 24.84 | 24.90 | 2,169 | -0.03(-0.12%) |
Jun 04, 2018 | 24.95 | 24.95 | 24.88 | 24.93 | 3,849 | +0.18(+0.74%) |
Jun 01, 2018 | 24.81 | 24.81 | 24.75 | 24.75 | 667 | -0.12(-0.50%) |
May 22, 2018 | 24.88 | 24.88 | 24.88 | 4 | +0.10(+0.39%) | |
May 17, 2018 | 24.78 | 24.78 | 24.78 | 0 | -0.07(-0.29%) | |
May 14, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.14(+0.58%) |