Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.72 | 21.84 | 21.72 | 21.82 | 392 | +0.03(+0.13%) |
Feb 27, 2019 | 21.65 | 21.79 | 21.63 | 21.79 | 4,227 | +0.21(+0.99%) |
Feb 26, 2019 | 21.58 | 21.58 | 21.58 | 7 | -0.00(-0.00%) | |
Feb 25, 2019 | 21.72 | 21.72 | 21.58 | 21.58 | 6,272 | -0.12(-0.54%) |
Feb 22, 2019 | 21.70 | 21.70 | 21.70 | 11 | +0.00(+0.00%) | |
Feb 21, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 27,407 | -0.11(-0.49%) |
Feb 20, 2019 | 21.77 | 21.81 | 21.76 | 21.80 | 5,781 | +0.03(+0.13%) |
Feb 19, 2019 | 21.78 | 21.78 | 21.78 | 239 | +0.00(+0.00%) | |
Feb 15, 2019 | 21.77 | 21.77 | 21.78 | 121 | +0.00(+0.00%) | |
Feb 14, 2019 | 21.72 | 21.77 | 21.72 | 21.77 | 1,189 | +0.25(+1.18%) |
Feb 13, 2019 | 21.52 | 21.52 | 21.52 | 21.52 | 386 | +0.00(+0.01%) |
Feb 12, 2019 | 21.54 | 21.54 | 21.50 | 21.52 | 1,221 | +0.33(+1.55%) |
Feb 11, 2019 | 21.19 | 21.19 | 21.19 | 21.19 | 319 | +0.01(+0.05%) |
Feb 08, 2019 | 21.17 | 21.18 | 21.17 | 21.18 | 2,364 | -0.05(-0.23%) |
Feb 07, 2019 | 21.23 | 21.23 | 21.23 | 56 | +0.00(+0.00%) | |
Feb 06, 2019 | 21.24 | 21.24 | 21.22 | 21.23 | 562 | -0.04(-0.18%) |
Feb 05, 2019 | 21.19 | 21.37 | 21.19 | 21.27 | 17,740 | +0.13(+0.63%) |
Feb 04, 2019 | 20.98 | 21.15 | 20.98 | 21.14 | 1,002 | +0.04(+0.19%) |
Feb 01, 2019 | 21.09 | 21.09 | 21.09 | 21.09 | 205 | +0.12(+0.56%) |
Jan 31, 2019 | 21.02 | 21.05 | 20.94 | 20.98 | 65,591 | -0.05(-0.23%) |
Jan 30, 2019 | 20.83 | 21.11 | 20.83 | 21.03 | 11,483 | +0.06(+0.30%) |
Jan 29, 2019 | 20.95 | 21.04 | 20.95 | 20.96 | 1,315 | +0.14(+0.68%) |
Jan 28, 2019 | 20.75 | 20.97 | 20.75 | 20.82 | 3,694 | -0.31(-1.47%) |
Jan 25, 2019 | 21.11 | 21.15 | 20.98 | 21.13 | 3,393 | -0.01(-0.05%) |
Jan 24, 2019 | 21.14 | 21.14 | 21.14 | 161 | -0.00(-0.00%) | |
Jan 23, 2019 | 21.24 | 21.24 | 21.11 | 21.14 | 776 | +0.23(+1.11%) |
Jan 22, 2019 | 20.91 | 21.26 | 20.91 | 20.91 | 9,059 | -0.36(-1.68%) |
Jan 18, 2019 | 21.25 | 21.36 | 21.17 | 21.27 | 4,627 | +0.35(+1.68%) |
Jan 17, 2019 | 20.87 | 20.97 | 20.86 | 20.92 | 4,052 | +0.18(+0.86%) |
Jan 16, 2019 | 20.72 | 20.76 | 20.72 | 20.74 | 2,372 | -0.06(-0.30%) |
Jan 15, 2019 | 20.80 | 20.80 | 20.80 | 11 | +0.00(+0.00%) | |
Jan 14, 2019 | 20.80 | 20.80 | 20.77 | 20.80 | 545 | -0.10(-0.49%) |
Jan 11, 2019 | 21.07 | 21.07 | 20.84 | 20.90 | 2,776 | +0.11(+0.51%) |
Jan 10, 2019 | 20.90 | 20.90 | 20.51 | 20.80 | 6,585 | -0.34(-1.63%) |
Jan 09, 2019 | 20.94 | 21.14 | 20.94 | 21.14 | 526 | +0.20(+0.96%) |
Jan 08, 2019 | 20.78 | 20.94 | 20.72 | 20.94 | 5,099 | +0.15(+0.74%) |
Jan 07, 2019 | 20.58 | 20.99 | 20.32 | 20.79 | 2,874 | +0.25(+1.21%) |
Jan 04, 2019 | 20.42 | 20.55 | 20.42 | 20.54 | 1,336 | +0.36(+1.78%) |
Jan 03, 2019 | 20.29 | 20.29 | 20.07 | 20.18 | 5,004 | -0.10(-0.48%) |
Jan 02, 2019 | 20.26 | 20.39 | 20.16 | 20.28 | 164,318 | +0.01(+0.07%) |
Dec 31, 2018 | 20.46 | 20.46 | 20.12 | 20.26 | 17,274 | +0.18(+0.90%) |
Dec 28, 2018 | 19.95 | 20.08 | 19.95 | 20.08 | 1,028 | +0.55(+2.81%) |
Dec 27, 2018 | 19.60 | 19.70 | 19.46 | 19.53 | 9,518 | -0.06(-0.32%) |
Dec 26, 2018 | 18.95 | 19.77 | 18.95 | 19.60 | 4,591 | +0.54(+2.81%) |
Dec 24, 2018 | 18.59 | 19.38 | 18.59 | 19.06 | 68,686 | -0.23(-1.21%) |
Dec 21, 2018 | 19.85 | 19.85 | 19.30 | 19.30 | 2,159 | -0.48(-2.42%) |
Dec 20, 2018 | 20.04 | 20.04 | 19.66 | 19.77 | 7,262 | -0.41(-2.01%) |
Dec 19, 2018 | 20.67 | 20.67 | 20.18 | 20.18 | 1,665 | -0.42(-2.03%) |
Dec 18, 2018 | 20.59 | 20.60 | 20.59 | 20.60 | 716 | +0.24(+1.20%) |
Dec 17, 2018 | 20.46 | 20.73 | 20.28 | 20.35 | 8,738 | -0.46(-2.20%) |
Dec 14, 2018 | 20.85 | 21.18 | 20.81 | 20.81 | 2,269 | -0.38(-1.79%) |
Dec 13, 2018 | 21.20 | 21.23 | 21.19 | 21.19 | 1,844 | -0.36(-1.66%) |
Dec 12, 2018 | 21.29 | 21.55 | 21.29 | 21.55 | 2,395 | +0.35(+1.66%) |
Dec 11, 2018 | 21.37 | 21.38 | 21.20 | 21.20 | 2,795 | +0.40(+1.95%) |
Dec 10, 2018 | 20.84 | 20.84 | 20.64 | 20.79 | 15,232 | -0.79(-3.64%) |
Dec 07, 2018 | 21.48 | 21.58 | 21.48 | 21.58 | 825 | -0.05(-0.22%) |
Dec 06, 2018 | 21.48 | 21.63 | 21.16 | 21.63 | 9,794 | -0.05(-0.22%) |
Dec 04, 2018 | 22.62 | 22.62 | 21.67 | 21.67 | 5,158 | -0.69(-3.08%) |
Dec 03, 2018 | 21.66 | 22.37 | 21.66 | 22.36 | 2,861 | +0.17(+0.79%) |
Nov 30, 2018 | 21.98 | 22.20 | 21.98 | 22.19 | 5,467 | -0.05(-0.22%) |
Nov 29, 2018 | 22.54 | 22.54 | 21.99 | 22.24 | 12,491 | -0.01(-0.04%) |
Nov 28, 2018 | 22.07 | 22.25 | 21.82 | 22.25 | 8,845 | +0.43(+1.96%) |
Nov 27, 2018 | 21.48 | 21.82 | 21.48 | 21.82 | 1,676 | +0.34(+1.57%) |
Nov 26, 2018 | 21.73 | 21.73 | 21.47 | 21.48 | 10,737 | +0.20(+0.92%) |
Nov 23, 2018 | 21.33 | 21.39 | 21.17 | 21.29 | 8,769 | -0.11(-0.50%) |
Nov 21, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 21.79 | 21.79 | 21.12 | 21.12 | 3,862 | -1.15(-5.18%) |
Nov 19, 2018 | 22.79 | 22.79 | 22.20 | 22.28 | 16,986 | -0.19(-0.86%) |
Nov 16, 2018 | 22.42 | 22.58 | 22.38 | 22.47 | 9,491 | -0.35(-1.53%) |
Nov 15, 2018 | 23.23 | 23.23 | 22.55 | 22.82 | 61,660 | -0.50(-2.16%) |
Nov 14, 2018 | 23.77 | 23.77 | 23.22 | 23.32 | 4,953 | -0.29(-1.21%) |
Nov 13, 2018 | 23.73 | 23.73 | 23.45 | 23.61 | 15,862 | -0.06(-0.27%) |
Nov 12, 2018 | 24.08 | 24.08 | 23.61 | 23.67 | 6,311 | -0.20(-0.85%) |
Nov 09, 2018 | 23.97 | 24.03 | 23.77 | 23.87 | 1,547 | -0.16(-0.66%) |
Nov 08, 2018 | 24.07 | 24.32 | 24.02 | 24.03 | 84,426 | +0.23(+0.95%) |
Nov 07, 2018 | 23.61 | 23.83 | 23.53 | 23.81 | 5,969 | +0.37(+1.60%) |
Nov 06, 2018 | 23.67 | 23.67 | 23.43 | 23.43 | 3,044 | -0.02(-0.11%) |
Nov 05, 2018 | 23.14 | 23.46 | 23.14 | 23.46 | 8,835 | +0.25(+1.09%) |
Nov 02, 2018 | 23.37 | 23.37 | 23.21 | 23.21 | 3,301 | +0.13(+0.55%) |
Nov 01, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 453 | +0.06(+0.25%) |
Oct 31, 2018 | 23.11 | 23.20 | 23.02 | 23.02 | 1,637 | -0.09(-0.39%) |
Oct 30, 2018 | 23.05 | 23.12 | 23.00 | 23.11 | 1,050 | +0.23(+1.03%) |
Oct 29, 2018 | 22.79 | 22.91 | 22.74 | 22.88 | 3,218 | +0.70(+3.15%) |
Oct 26, 2018 | 22.42 | 22.42 | 22.18 | 22.18 | 1,134 | -0.41(-1.80%) |
Oct 25, 2018 | 22.59 | 22.59 | 22.59 | 183 | -0.00(-0.00%) | |
Oct 24, 2018 | 22.59 | 22.59 | 22.59 | 22.59 | 206 | +0.11(+0.47%) |
Oct 23, 2018 | 22.48 | 22.48 | 22.48 | 2 | -0.00(-0.01%) | |
Oct 22, 2018 | 22.70 | 22.70 | 22.48 | 22.48 | 962 | -0.16(-0.72%) |
Oct 19, 2018 | 22.64 | 22.64 | 22.64 | 30 | +0.00(+0.00%) | |
Oct 18, 2018 | 22.64 | 22.64 | 22.64 | 22.64 | 418 | +0.05(+0.23%) |
Oct 17, 2018 | 22.61 | 22.61 | 22.59 | 22.59 | 978 | -0.18(-0.78%) |
Oct 16, 2018 | 22.77 | 22.77 | 22.77 | 38 | +0.00(+0.00%) | |
Oct 15, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 706 | +0.19(+0.86%) |
Oct 12, 2018 | 22.63 | 22.63 | 22.58 | 22.58 | 928 | +0.19(+0.83%) |
Oct 11, 2018 | 22.59 | 22.59 | 22.33 | 22.39 | 3,258 | -0.50(-2.17%) |
Oct 10, 2018 | 22.63 | 22.98 | 22.63 | 22.89 | 6,026 | -0.10(-0.42%) |
Oct 09, 2018 | 22.85 | 23.18 | 22.85 | 22.98 | 5,412 | -0.04(-0.17%) |
Oct 08, 2018 | 22.91 | 23.05 | 22.88 | 23.02 | 3,987 | +0.15(+0.64%) |
Oct 05, 2018 | 23.74 | 23.74 | 22.81 | 22.88 | 1,753 | +0.02(+0.08%) |
Oct 04, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 284 | -0.43(-1.83%) |
Oct 03, 2018 | 23.26 | 23.37 | 23.25 | 23.28 | 24,187 | +0.02(+0.08%) |
Oct 02, 2018 | 23.56 | 23.56 | 23.26 | 23.26 | 2,307 | -0.54(-2.28%) |
Oct 01, 2018 | 23.84 | 23.84 | 23.81 | 23.81 | 1,121 | +0.05(+0.20%) |
Sep 28, 2018 | 23.85 | 23.85 | 23.76 | 23.76 | 1,237 | +0.02(+0.10%) |
Sep 27, 2018 | 23.83 | 23.85 | 23.73 | 23.73 | 2,191 | -0.13(-0.56%) |
Sep 26, 2018 | 23.75 | 23.87 | 23.75 | 23.87 | 563 | +0.27(+1.16%) |
Sep 25, 2018 | 23.59 | 23.59 | 23.59 | 23.59 | 309 | +0.03(+0.12%) |
Sep 24, 2018 | 23.82 | 23.82 | 23.57 | 23.57 | 10,659 | -0.23(-0.97%) |
Sep 21, 2018 | 23.91 | 23.91 | 23.80 | 23.80 | 4,745 | +0.06(+0.26%) |
Sep 20, 2018 | 23.69 | 23.73 | 23.69 | 23.73 | 1,612 | -0.02(-0.10%) |
Sep 19, 2018 | 23.76 | 23.76 | 23.76 | 63 | -0.00(-0.01%) | |
Sep 18, 2018 | 23.76 | 23.76 | 23.76 | 23.76 | 826 | +0.12(+0.51%) |
Sep 17, 2018 | 23.70 | 23.70 | 23.64 | 23.64 | 379 | -0.17(-0.70%) |
Sep 14, 2018 | 23.81 | 23.85 | 23.81 | 23.81 | 1,237 | -0.22(-0.90%) |
Sep 13, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 413 | -0.11(-0.46%) |
Sep 12, 2018 | 24.24 | 24.24 | 24.13 | 24.13 | 414 | +0.01(+0.04%) |
Sep 11, 2018 | 24.17 | 24.19 | 24.12 | 24.12 | 1,116 | +0.12(+0.50%) |
Sep 10, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 353 | -0.00(-0.01%) |
Sep 07, 2018 | 23.88 | 24.02 | 23.88 | 24.01 | 1,033 | +0.11(+0.48%) |
Sep 05, 2018 | 23.89 | 23.89 | 23.89 | 0 | -0.07(-0.28%) | |
Sep 04, 2018 | 23.86 | 23.97 | 23.86 | 23.96 | 809 | +0.09(+0.37%) |
Aug 31, 2018 | 23.87 | 23.87 | 23.87 | 0 | +0.14(+0.57%) | |
Aug 30, 2018 | 23.71 | 23.74 | 23.71 | 23.74 | 501 | -0.03(-0.11%) |
Aug 29, 2018 | 23.76 | 23.76 | 23.76 | 23.76 | 516 | -0.02(-0.09%) |
Aug 28, 2018 | 23.84 | 23.84 | 23.79 | 23.79 | 511 | -0.11(-0.44%) |
Aug 27, 2018 | 23.89 | 23.89 | 23.89 | 81 | +0.00(+0.00%) | |
Aug 24, 2018 | 24.00 | 24.00 | 23.83 | 23.89 | 1,550 | +0.09(+0.37%) |
Aug 23, 2018 | 23.81 | 23.81 | 23.81 | 23.81 | 417 | -0.06(-0.26%) |
Aug 22, 2018 | 23.89 | 23.91 | 23.87 | 23.87 | 883 | +0.33(+1.41%) |
Aug 21, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 409 | -0.00(-0.01%) |
Aug 20, 2018 | 23.53 | 23.54 | 23.53 | 23.54 | 765 | +0.41(+1.78%) |
Aug 17, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 4,133 | +0.22(+0.97%) |
Aug 16, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 113 | +0.40(+1.76%) |
Aug 15, 2018 | 22.51 | 22.51 | 22.51 | 87 | +0.00(+0.00%) | |
Aug 14, 2018 | 22.51 | 22.51 | 22.51 | 41 | +0.00(+0.00%) | |
Aug 13, 2018 | 22.51 | 22.51 | 22.51 | 83 | +0.00(+0.00%) | |
Aug 10, 2018 | 22.51 | 22.51 | 22.51 | 1 | +0.00(+0.00%) | |
Aug 09, 2018 | 22.51 | 22.51 | 22.51 | 83 | +0.00(+0.00%) | |
Aug 07, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.00(+0.01%) | |
Aug 06, 2018 | 22.49 | 22.51 | 22.49 | 22.51 | 9,094 | +0.36(+1.61%) |
Aug 03, 2018 | 22.15 | 22.15 | 22.15 | 8 | +0.00(+0.01%) | |
Aug 02, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 1,310 | +0.13(+0.60%) |
Aug 01, 2018 | 22.12 | 22.12 | 22.02 | 22.02 | 1,760 | -0.38(-1.69%) |
Jul 31, 2018 | 22.42 | 22.42 | 22.39 | 22.39 | 879 | +0.00(+0.00%) |
Jul 30, 2018 | 15 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 1 | +0.00(+0.00%) | ||||
Jul 24, 2018 | 22.46 | 22.46 | 22.46 | 1 | -0.04(-0.17%) | |
Jul 18, 2018 | 22.50 | 22.50 | 22.50 | 31 | -0.07(-0.30%) | |
Jul 10, 2018 | 22.57 | 22.57 | 22.57 | 1 | +0.40(+1.79%) | |
Jul 06, 2018 | 22.17 | 22.17 | 22.17 | 1 | -0.01(-0.02%) | |
Jul 05, 2018 | 22.18 | 22.18 | 22.18 | 22.18 | 467 | +0.33(+1.53%) |
Jul 02, 2018 | 21.84 | 21.84 | 21.84 | 0 | -0.33(-1.48%) | |
Jun 29, 2018 | 22.17 | 22.17 | 22.17 | 22.17 | 275 | -0.29(-1.29%) |
Jun 26, 2018 | 22.46 | 22.46 | 22.46 | 1 | +0.02(+0.07%) | |
Jun 25, 2018 | 22.44 | 22.44 | 22.44 | 22.44 | 139 | -0.40(-1.74%) |
Jun 22, 2018 | 22.84 | 22.84 | 22.84 | 22.84 | 138 | +0.02(+0.09%) |
Jun 21, 2018 | 22.87 | 22.87 | 22.82 | 22.82 | 330 | +0.04(+0.18%) |
Jun 20, 2018 | 22.78 | 22.78 | 22.78 | 22.78 | 50,353 | +0.22(+0.96%) |
Jun 19, 2018 | 22.47 | 22.56 | 22.47 | 22.56 | 933 | +0.18(+0.80%) |
Jun 15, 2018 | 22.38 | 22.38 | 22.38 | 81 | -0.01(-0.04%) | |
Jun 14, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 103 | -0.05(-0.22%) |
Jun 13, 2018 | 22.44 | 22.44 | 22.44 | 22.44 | 1,616 | +0.18(+0.82%) |
Jun 07, 2018 | 22.25 | 22.25 | 22.25 | 1 | +1.37(+6.57%) | |
May 31, 2018 | 20.88 | 20.88 | 20.88 | 0 | +0.10(+0.48%) | |
May 24, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.03(+0.14%) | |
May 22, 2018 | 20.75 | 20.75 | 20.75 | 0 | -0.53(-2.51%) | |
May 17, 2018 | 21.29 | 21.29 | 21.29 | 8 | +0.20(+0.96%) | |
May 16, 2018 | 20.98 | 21.09 | 20.95 | 21.09 | 4,899 | +0.30(+1.43%) |
May 15, 2018 | 20.79 | 20.79 | 20.79 | 20.79 | 235 | -0.01(-0.05%) |
May 14, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 784 | +0.32(+1.56%) |
Apr 26, 2018 | 20.48 | 20.48 | 20.48 | 2 | +0.17(+0.84%) | |
Apr 25, 2018 | 20.32 | 20.32 | 20.31 | 20.31 | 345 | +0.11(+0.53%) |
Apr 11, 2018 | 20.20 | 20.20 | 20.20 | 2 | +0.10(+0.51%) | |
Apr 06, 2018 | 20.10 | 20.10 | 20.10 | 0 | -0.19(-0.95%) | |
Apr 05, 2018 | 20.29 | 20.29 | 20.29 | 20.29 | 260 | +0.14(+0.72%) |
Apr 04, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 416 | +0.46(+2.36%) |
Apr 02, 2018 | 19.68 | 19.68 | 19.68 | 10 | -0.49(-2.45%) | |
Mar 29, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.17(+0.87%) | |
Mar 28, 2018 | 19.94 | 20.00 | 19.94 | 20.00 | 254 | -0.26(-1.28%) |
Mar 27, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 243 | -0.04(-0.18%) |
Mar 22, 2018 | 20.30 | 20.30 | 20.30 | 2 | -0.55(-2.63%) | |
Mar 16, 2018 | 20.85 | 20.85 | 20.85 | 16 | +0.03(+0.14%) | |
Mar 14, 2018 | 20.82 | 20.82 | 20.82 | 14 | -0.12(-0.58%) | |
Mar 13, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 120 | -0.08(-0.39%) |
Mar 12, 2018 | 21.00 | 21.02 | 21.00 | 21.02 | 254 | +0.18(+0.85%) |
Mar 09, 2018 | 20.81 | 20.84 | 20.81 | 20.84 | 3,381 | -0.23(-1.08%) |
Mar 08, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 1,580 | -0.12(-0.58%) |
Mar 07, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 533 | -0.12(-0.57%) |