Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 24.00 | 24.00 | 24.00 | 0 | +1.00(+4.35%) | |
May 29, 2019 | 22.10 | 23.00 | 22.10 | 23.00 | 1,747 | +0.90(+4.07%) |
May 23, 2019 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 22.56 | 22.90 | 22.10 | 22.10 | 2,225 | -1.40(-5.96%) |
May 21, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
May 17, 2019 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
May 14, 2019 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 110 | +0.15(+0.64%) |
May 09, 2019 | 23.35 | 23.35 | 23.35 | 0 | +0.80(+3.55%) | |
May 07, 2019 | 22.55 | 22.55 | 22.55 | 0 | +0.05(+0.22%) | |
May 03, 2019 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 23.55 | 23.55 | 22.50 | 22.50 | 510 | -0.05(-0.22%) |
May 01, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.85(+3.92%) |
Apr 30, 2019 | 22.25 | 22.25 | 21.70 | 21.70 | 767 | -0.55(-2.49%) |
Apr 29, 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 133 | +0.00(+0.02%) |
Apr 26, 2019 | 22.25 | 22.25 | 21.65 | 22.25 | 5,500 | +0.00(+0.00%) |
Apr 25, 2019 | 21.75 | 22.25 | 21.75 | 22.25 | 10,683 | +0.50(+2.30%) |
Apr 24, 2019 | 21.75 | 22.60 | 21.55 | 21.75 | 18,640 | +0.00(+0.00%) |
Apr 23, 2019 | 21.75 | 21.75 | 21.60 | 21.75 | 935 | +0.00(+0.00%) |
Apr 22, 2019 | 22.00 | 22.20 | 21.45 | 21.75 | 4,400 | -0.25(-1.14%) |
Apr 18, 2019 | 21.95 | 22.00 | 21.45 | 22.00 | 3,000 | +0.05(+0.23%) |
Apr 17, 2019 | 21.30 | 21.95 | 21.30 | 21.95 | 576 | +0.60(+2.81%) |
Apr 16, 2019 | 21.35 | 21.35 | 21.35 | 91 | +0.00(+0.00%) | |
Apr 12, 2019 | 21.35 | 21.35 | 21.35 | 0 | +0.10(+0.47%) | |
Apr 11, 2019 | 21.76 | 21.76 | 21.25 | 21.25 | 1,403 | -0.56(-2.57%) |
Apr 10, 2019 | 21.91 | 22.25 | 21.81 | 21.81 | 1,275 | -0.19(-0.86%) |
Apr 09, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 1,750 | -0.01(-0.05%) |
Apr 08, 2019 | 22.50 | 22.50 | 22.01 | 22.01 | 1,140 | -0.49(-2.18%) |
Apr 05, 2019 | 22.50 | 22.50 | 22.01 | 22.50 | 500 | -1.00(-4.26%) |
Apr 04, 2019 | 22.00 | 23.50 | 21.77 | 23.50 | 963 | +1.50(+6.82%) |
Apr 03, 2019 | 22.22 | 22.22 | 22.00 | 22.00 | 826 | +0.00(+0.00%) |
Apr 02, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -1.43(-6.10%) |
Apr 01, 2019 | 21.00 | 23.50 | 21.00 | 23.43 | 10,372 | +0.53(+2.31%) |
Mar 29, 2019 | 22.75 | 22.90 | 22.00 | 22.90 | 3,500 | +0.15(+0.66%) |
Mar 28, 2019 | 22.75 | 22.75 | 22.75 | 136 | +0.00(+0.00%) | |
Mar 27, 2019 | 22.50 | 22.75 | 22.50 | 22.75 | 751 | +0.35(+1.58%) |
Mar 26, 2019 | 22.74 | 22.74 | 22.40 | 22.40 | 200 | -0.34(-1.51%) |
Mar 25, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 165 | -0.36(-1.56%) |
Mar 22, 2019 | 23.00 | 23.10 | 22.25 | 23.10 | 600 | +0.09(+0.39%) |
Mar 21, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 376 | +0.51(+2.27%) |
Mar 20, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 800 | -0.25(-1.10%) |
Mar 19, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | +0.25(+1.11%) |
Mar 18, 2019 | 22.75 | 22.75 | 22.50 | 22.50 | 520 | +0.00(+0.00%) |
Mar 15, 2019 | 22.75 | 23.00 | 22.50 | 22.50 | 600 | -0.50(-2.17%) |
Mar 14, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | +0.45(+2.00%) |
Mar 13, 2019 | 22.55 | 22.55 | 22.50 | 22.55 | 1,522 | -0.25(-1.10%) |
Mar 12, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | +0.30(+1.33%) |
Mar 11, 2019 | 22.40 | 22.50 | 22.40 | 22.50 | 1,300 | -0.25(-1.10%) |
Mar 08, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 300 | +0.00(+0.00%) |
Mar 07, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 682 | +0.75(+3.41%) |
Mar 06, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 301 | +1.00(+4.76%) |
Mar 05, 2019 | 22.75 | 22.75 | 21.00 | 21.00 | 1,435 | -1.18(-5.30%) |
Mar 01, 2019 | 22.18 | 22.18 | 22.18 | 0 | -0.07(-0.34%) | |
Feb 28, 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | +0.00(+0.00%) |
Feb 27, 2019 | 22.00 | 22.25 | 21.96 | 22.25 | 2,234 | +0.15(+0.68%) |
Feb 26, 2019 | 22.00 | 22.50 | 21.95 | 22.10 | 542 | -0.90(-3.91%) |
Feb 25, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 1,268 | +0.00(+0.00%) |
Feb 22, 2019 | 23.25 | 23.25 | 23.00 | 23.00 | 600 | -0.25(-1.08%) |
Feb 21, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 224 | +0.25(+1.09%) |
Feb 20, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 1,001 | +0.25(+1.10%) |
Feb 19, 2019 | 22.00 | 22.75 | 22.00 | 22.75 | 3,152 | -0.25(-1.09%) |
Feb 15, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | +0.25(+1.10%) |
Feb 14, 2019 | 22.00 | 22.75 | 22.00 | 22.75 | 1,864 | +0.75(+3.41%) |
Feb 13, 2019 | 22.25 | 22.25 | 22.00 | 22.00 | 700 | -0.25(-1.12%) |
Feb 12, 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 205 | +0.00(+0.00%) |
Feb 11, 2019 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | -0.25(-1.11%) |
Feb 08, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 900 | +0.00(+0.00%) |
Feb 07, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.10(+0.45%) |
Feb 06, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 1,000 | +0.00(+0.00%) |
Feb 05, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 400 | +0.40(+1.82%) |
Feb 04, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | +0.00(+0.00%) |
Feb 01, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -1.00(-4.35%) |
Jan 31, 2019 | 22.75 | 23.00 | 22.50 | 23.00 | 1,277 | +0.25(+1.10%) |
Jan 30, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 175 | +0.25(+1.11%) |
Jan 28, 2019 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.10%) | |
Jan 25, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | +0.25(+1.11%) |
Jan 24, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 129 | -0.25(-1.10%) |
Jan 23, 2019 | 22.50 | 22.75 | 22.50 | 22.75 | 241 | -0.25(-1.09%) |
Jan 22, 2019 | 22.50 | 23.00 | 22.50 | 23.00 | 400 | +0.50(+2.22%) |
Jan 18, 2019 | 22.75 | 22.75 | 22.50 | 22.50 | 2,500 | -0.25(-1.10%) |
Jan 17, 2019 | 23.00 | 23.00 | 22.75 | 22.75 | 601 | +0.25(+1.11%) |
Jan 16, 2019 | 23.00 | 23.00 | 22.50 | 22.50 | 723 | -0.50(-2.17%) |
Jan 15, 2019 | 23.25 | 23.25 | 23.00 | 23.00 | 860 | -1.95(-7.82%) |
Jan 14, 2019 | 24.95 | 24.95 | 24.95 | 108 | +0.00(+0.00%) | |
Jan 10, 2019 | 24.95 | 24.95 | 24.95 | 0 | +2.95(+13.41%) | |
Jan 09, 2019 | 21.50 | 22.00 | 21.50 | 22.00 | 500 | +0.00(+0.00%) |
Jan 08, 2019 | 21.50 | 22.00 | 21.50 | 22.00 | 353 | +0.00(+0.00%) |
Jan 07, 2019 | 22.00 | 22.00 | 22.00 | 6 | +0.00(+0.00%) | |
Jan 04, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -0.95(-4.14%) |
Jan 02, 2019 | 22.95 | 22.95 | 22.95 | 0 | +2.00(+9.55%) | |
Dec 31, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 300 | +0.20(+0.96%) |
Dec 28, 2018 | 20.50 | 20.75 | 20.50 | 20.75 | 300 | +0.17(+0.83%) |
Dec 27, 2018 | 20.35 | 20.99 | 20.16 | 20.58 | 2,209 | +0.27(+1.33%) |
Dec 26, 2018 | 21.00 | 21.00 | 20.01 | 20.31 | 1,235 | -0.69(-3.29%) |
Dec 24, 2018 | 21.75 | 21.75 | 20.05 | 21.00 | 1,100 | -0.75(-3.45%) |
Dec 21, 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 100 | +0.25(+1.16%) |
Dec 20, 2018 | 22.50 | 22.50 | 21.50 | 21.50 | 1,212 | -0.25(-1.15%) |
Dec 19, 2018 | 22.10 | 22.10 | 21.00 | 21.75 | 1,100 | -0.35(-1.58%) |
Dec 18, 2018 | 22.50 | 22.50 | 22.10 | 22.10 | 275 | -0.02(-0.09%) |
Dec 17, 2018 | 23.00 | 23.00 | 22.11 | 22.12 | 727 | -1.28(-5.47%) |
Dec 13, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.10(-0.43%) | |
Dec 12, 2018 | 23.75 | 23.75 | 23.50 | 23.50 | 407 | +0.10(+0.43%) |
Dec 11, 2018 | 22.95 | 23.40 | 22.90 | 23.40 | 1,900 | +0.40(+1.74%) |
Dec 10, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | -0.40(-1.71%) |
Dec 07, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 200 | -0.60(-2.50%) |
Dec 06, 2018 | 24.25 | 24.25 | 22.95 | 24.00 | 1,276 | -0.25(-1.03%) |
Dec 04, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | +0.25(+1.04%) |
Dec 03, 2018 | 23.07 | 24.00 | 23.05 | 24.00 | 800 | +0.75(+3.23%) |
Nov 30, 2018 | 23.60 | 23.60 | 23.00 | 23.25 | 1,000 | -0.75(-3.12%) |
Nov 27, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.50(-2.04%) | |
Nov 26, 2018 | 24.50 | 24.50 | 24.25 | 24.50 | 575 | +0.00(+0.00%) |
Nov 23, 2018 | 24.50 | 24.50 | 24.50 | 15 | +0.00(+0.00%) | |
Nov 21, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.75(+3.16%) | |
Nov 20, 2018 | 24.00 | 24.00 | 23.75 | 23.75 | 1,003 | -1.00(-4.04%) |
Nov 16, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.15(-0.60%) | |
Nov 14, 2018 | 24.90 | 24.90 | 24.90 | 0 | +1.40(+5.96%) | |
Nov 13, 2018 | 23.80 | 23.80 | 23.50 | 23.50 | 300 | -0.25(-1.05%) |
Nov 12, 2018 | 23.75 | 23.75 | 23.75 | 60 | +0.00(+0.00%) | |
Nov 09, 2018 | 24.50 | 24.50 | 23.15 | 23.75 | 2,000 | -0.75(-3.06%) |
Nov 08, 2018 | 24.50 | 24.50 | 24.50 | 59 | +0.00(+0.00%) | |
Nov 07, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 608 | +0.45(+1.87%) |
Nov 06, 2018 | 24.90 | 24.90 | 24.05 | 24.05 | 2,146 | -0.24(-0.99%) |
Nov 05, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 166 | -0.61(-2.45%) |
Nov 01, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.15(+0.61%) | |
Oct 31, 2018 | 24.75 | 24.75 | 24.75 | 24.75 | 540 | +0.25(+1.02%) |
Oct 30, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 600 | +0.00(+0.00%) |
Oct 29, 2018 | 24.95 | 24.95 | 24.50 | 24.50 | 2,180 | -0.29(-1.17%) |
Oct 26, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 200 | -0.10(-0.40%) |
Oct 25, 2018 | 24.89 | 24.89 | 24.89 | 24.89 | 134 | +0.10(+0.40%) |
Oct 24, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 200 | +0.09(+0.36%) |
Oct 23, 2018 | 25.69 | 25.69 | 24.05 | 24.70 | 4,613 | -0.99(-3.85%) |
Oct 22, 2018 | 25.75 | 25.75 | 25.69 | 25.69 | 2,741 | +0.00(+0.00%) |
Oct 19, 2018 | 25.69 | 25.70 | 25.69 | 25.69 | 500 | +0.00(+0.00%) |
Oct 18, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 217 | +0.04(+0.16%) |
Oct 17, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 150 | +0.15(+0.59%) |
Oct 15, 2018 | 25.50 | 25.50 | 25.50 | 0 | -0.20(-0.78%) | |
Oct 12, 2018 | 25.35 | 25.70 | 25.15 | 25.70 | 4,900 | -0.30(-1.15%) |
Oct 11, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.50(-1.89%) |
Oct 09, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.19(+0.72%) | |
Oct 05, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.86(+3.38%) | |
Oct 01, 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 201 | +0.15(+0.59%) |
Sep 28, 2018 | 25.25 | 25.40 | 25.20 | 25.30 | 1,100 | -0.10(-0.39%) |
Sep 27, 2018 | 25.25 | 25.50 | 25.20 | 25.40 | 1,633 | -0.50(-1.93%) |
Sep 26, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 737 | +0.00(+0.00%) |
Sep 25, 2018 | 25.90 | 25.90 | 25.90 | 51 | +0.00(+0.00%) | |
Sep 24, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 125 | +0.00(+0.00%) |
Sep 21, 2018 | 25.25 | 25.90 | 25.25 | 25.90 | 500 | -0.35(-1.33%) |
Sep 20, 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 140 | -0.25(-0.94%) |
Sep 19, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 160 | +1.39(+5.54%) |
Sep 18, 2018 | 25.73 | 25.73 | 25.11 | 25.11 | 1,535 | -1.38(-5.21%) |
Sep 17, 2018 | 26.49 | 26.49 | 26.49 | 26.49 | 169 | +0.74(+2.87%) |
Sep 14, 2018 | 26.00 | 26.00 | 25.75 | 25.75 | 600 | -0.25(-0.96%) |
Sep 12, 2018 | 26.00 | 26.00 | 26.00 | 0 | -0.50(-1.89%) | |
Sep 11, 2018 | 26.50 | 26.60 | 26.50 | 26.50 | 813 | +0.25(+0.95%) |
Sep 06, 2018 | 26.25 | 26.25 | 26.25 | 0 | +0.50(+1.94%) | |
Sep 05, 2018 | 25.90 | 25.90 | 25.75 | 25.75 | 500 | +0.00(+0.00%) |
Sep 04, 2018 | 26.50 | 26.50 | 25.75 | 25.75 | 308 | +0.45(+1.78%) |
Aug 31, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.50(-1.94%) | |
Aug 30, 2018 | 26.10 | 26.10 | 25.80 | 25.80 | 1,142 | -0.25(-0.96%) |
Aug 29, 2018 | 26.60 | 26.60 | 26.05 | 26.05 | 2,663 | -0.45(-1.70%) |
Aug 27, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 26.25 | 26.50 | 26.25 | 26.50 | 1,100 | +0.25(+0.95%) |
Aug 23, 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 288 | +0.00(+0.00%) |
Aug 22, 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 650 | +0.00(+0.00%) |
Aug 21, 2018 | 26.25 | 26.30 | 26.25 | 26.25 | 1,278 | +0.00(+0.00%) |
Aug 16, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.17(-0.64%) | |
Aug 15, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 600 | +0.12(+0.46%) |
Aug 14, 2018 | 26.30 | 26.30 | 26.30 | 26.30 | 160 | +0.00(+0.00%) |
Aug 13, 2018 | 26.42 | 26.42 | 26.30 | 26.30 | 2,276 | -0.12(-0.45%) |
Aug 10, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 26.50 | 26.50 | 26.42 | 26.42 | 655 | -0.08(-0.30%) |
Aug 08, 2018 | 26.60 | 26.60 | 26.50 | 26.50 | 419 | -0.49(-1.82%) |
Aug 07, 2018 | 26.99 | 26.99 | 26.99 | 26.99 | 100 | +0.49(+1.85%) |
Aug 02, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 26.70 | 26.70 | 26.50 | 26.50 | 922 | +0.20(+0.76%) |
Jul 30, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 24, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
Jul 20, 2018 | 27.00 | 27.00 | 27.00 | 1 | +0.00(+0.00%) | |
Jul 16, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.50(+1.89%) | |
Jul 12, 2018 | 26.50 | 26.50 | 26.50 | 0 | -0.50(-1.85%) | |
Jul 06, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
Jul 05, 2018 | 26.75 | 27.00 | 26.75 | 27.00 | 649 | +0.00(+0.00%) |
Jul 03, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.50(+1.89%) | |
Jun 22, 2018 | 26.50 | 26.50 | 26.50 | 51 | +0.25(+0.95%) |