Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Dec 10, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Dec 07, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Dec 06, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Dec 05, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Dec 04, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Dec 03, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 30, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 28, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 27, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 26, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 23, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 22, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 20, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 19, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 16, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 15, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 14, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 13, 2019 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | ||
Nov 08, 2019 | 16.33 | 16.33 | 0 | +0.04(+0.25%) | ||
Nov 07, 2019 | 16.29 | 16.29 | 0 | +0.06(+0.37%) | ||
Nov 06, 2019 | 16.23 | 16.23 | 0 | -0.07(-0.43%) | ||
Nov 05, 2019 | 16.30 | 16.30 | 0 | +0.05(+0.31%) | ||
Nov 04, 2019 | 16.25 | 16.25 | 0 | +0.08(+0.49%) | ||
Nov 01, 2019 | 16.17 | 16.17 | 0 | +0.27(+1.70%) | ||
Oct 31, 2019 | 15.90 | 15.90 | 0 | -0.16(-1.00%) | ||
Oct 30, 2019 | 16.06 | 16.06 | 0 | -0.03(-0.19%) | ||
Oct 29, 2019 | 16.09 | 16.09 | 0 | +0.06(+0.37%) | ||
Oct 28, 2019 | 16.03 | 16.03 | 0 | +0.09(+0.56%) | ||
Oct 25, 2019 | 15.94 | 15.94 | 0 | +0.09(+0.57%) | ||
Oct 24, 2019 | 15.85 | 15.85 | 0 | +0.04(+0.25%) | ||
Oct 23, 2019 | 15.81 | 15.81 | 0 | +0.01(+0.06%) | ||
Oct 22, 2019 | 15.80 | 15.80 | 0 | -0.01(-0.06%) | ||
Oct 21, 2019 | 15.81 | 15.81 | 0 | +0.09(+0.57%) | ||
Oct 18, 2019 | 15.72 | 15.72 | 0 | -0.01(-0.06%) | ||
Oct 17, 2019 | 15.73 | 15.73 | 0 | +0.14(+0.90%) | ||
Oct 16, 2019 | 15.59 | 15.59 | 0 | -0.02(-0.13%) | ||
Oct 15, 2019 | 15.61 | 15.61 | 0 | +0.14(+0.90%) | ||
Oct 14, 2019 | 15.47 | 15.47 | 0 | -0.05(-0.32%) | ||
Oct 12, 2019 | 15.52 | 15.52 | 0 | +0.00(+0.00%) | ||
Oct 11, 2019 | 15.52 | 15.52 | 0 | +0.29(+1.90%) | ||
Oct 10, 2019 | 15.23 | 15.23 | 0 | +0.09(+0.59%) | ||
Oct 09, 2019 | 15.14 | 15.14 | 0 | +0.11(+0.73%) | ||
Oct 08, 2019 | 15.03 | 15.03 | 0 | -0.28(-1.83%) | ||
Oct 07, 2019 | 15.31 | 15.31 | 0 | -0.08(-0.52%) | ||
Oct 05, 2019 | 15.39 | 15.39 | 0 | +0.00(+0.00%) | ||
Oct 04, 2019 | 15.39 | 15.39 | 0 | +0.15(+0.98%) | ||
Oct 03, 2019 | 15.24 | 15.24 | 0 | +0.08(+0.53%) | ||
Oct 02, 2019 | 15.16 | 15.16 | 0 | -0.24(-1.56%) | ||
Oct 01, 2019 | 15.40 | 15.40 | 0 | -0.30(-1.91%) | ||
Sep 30, 2019 | 15.70 | 15.70 | 0 | +0.10(+0.64%) | ||
Sep 28, 2019 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | ||
Sep 27, 2019 | 15.60 | 15.60 | 0 | -0.11(-0.70%) | ||
Sep 26, 2019 | 15.71 | 15.71 | 0 | -0.07(-0.44%) | ||
Sep 25, 2019 | 15.78 | 15.78 | 0 | +0.19(+1.22%) | ||
Sep 24, 2019 | 15.59 | 15.59 | 0 | -0.16(-1.02%) | ||
Sep 23, 2019 | 15.75 | 15.75 | 0 | +0.01(+0.06%) | ||
Sep 21, 2019 | 15.74 | 15.74 | 0 | +0.00(+0.00%) | ||
Sep 20, 2019 | 15.74 | 15.74 | 0 | -0.06(-0.38%) | ||
Sep 19, 2019 | 15.80 | 15.80 | 0 | -0.03(-0.19%) | ||
Sep 18, 2019 | 15.83 | 15.83 | 0 | -0.02(-0.13%) | ||
Sep 17, 2019 | 15.85 | 15.85 | 0 | -0.05(-0.31%) | ||
Sep 16, 2019 | 15.90 | 15.90 | 0 | +0.02(+0.13%) | ||
Sep 14, 2019 | 15.88 | 15.88 | 0 | +0.00(+0.00%) | ||
Sep 13, 2019 | 15.88 | 15.88 | 0 | +0.03(+0.19%) | ||
Sep 12, 2019 | 15.85 | 15.85 | 0 | -0.03(-0.19%) | ||
Sep 11, 2019 | 15.88 | 15.88 | 0 | +0.18(+1.15%) | ||
Sep 10, 2019 | 15.70 | 15.70 | 0 | +0.11(+0.71%) | ||
Sep 09, 2019 | 15.59 | 15.59 | 0 | +0.14(+0.91%) | ||
Sep 07, 2019 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | ||
Sep 06, 2019 | 15.45 | 15.45 | 0 | +0.00(+0.00%) | ||
Sep 05, 2019 | 15.45 | 15.45 | 0 | +0.29(+1.91%) | ||
Sep 04, 2019 | 15.16 | 15.16 | 0 | +0.18(+1.20%) | ||
Sep 03, 2019 | 14.98 | 14.98 | 0 | -0.17(-1.12%) | ||
Aug 31, 2019 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | ||
Aug 30, 2019 | 15.15 | 15.15 | 0 | +0.04(+0.26%) | ||
Aug 29, 2019 | 15.11 | 15.11 | 0 | +0.27(+1.82%) | ||
Aug 28, 2019 | 14.84 | 14.84 | 0 | +0.14(+0.95%) | ||
Aug 27, 2019 | 14.70 | 14.70 | 0 | -0.15(-1.01%) | ||
Aug 26, 2019 | 14.85 | 14.85 | 0 | +0.11(+0.75%) | ||
Aug 24, 2019 | 14.74 | 14.74 | 0 | +0.00(+0.00%) | ||
Aug 23, 2019 | 14.74 | 14.74 | 0 | -0.42(-2.77%) | ||
Aug 22, 2019 | 15.16 | 15.16 | 0 | +0.01(+0.07%) | ||
Aug 21, 2019 | 15.15 | 15.15 | 0 | +0.11(+0.73%) | ||
Aug 20, 2019 | 15.04 | 15.04 | 0 | -0.12(-0.79%) | ||
Aug 19, 2019 | 15.16 | 15.16 | 0 | +0.16(+1.07%) | ||
Aug 17, 2019 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | ||
Aug 16, 2019 | 15.00 | 15.00 | 0 | +0.31(+2.11%) | ||
Aug 15, 2019 | 14.69 | 14.69 | 0 | -0.02(-0.14%) | ||
Aug 14, 2019 | 14.71 | 14.71 | 0 | -0.46(-3.03%) | ||
Aug 13, 2019 | 15.17 | 15.17 | 0 | +0.17(+1.13%) | ||
Aug 12, 2019 | 15.00 | 15.00 | 0 | -0.23(-1.51%) | ||
Aug 10, 2019 | 15.23 | 15.23 | 0 | +0.00(+0.00%) | ||
Aug 09, 2019 | 15.23 | 15.23 | 0 | -0.19(-1.23%) | ||
Aug 08, 2019 | 15.42 | 15.42 | 0 | +0.34(+2.25%) | ||
Aug 07, 2019 | 15.08 | 15.08 | 0 | +0.00(+0.00%) | ||
Aug 06, 2019 | 15.08 | 15.08 | 0 | +0.17(+1.14%) | ||
Aug 05, 2019 | 14.91 | 14.91 | 0 | -0.46(-2.99%) | ||
Aug 03, 2019 | 15.37 | 15.37 | 0 | +0.00(+0.00%) | ||
Aug 02, 2019 | 15.37 | 15.37 | 0 | -0.19(-1.22%) | ||
Aug 01, 2019 | 15.56 | 15.56 | 0 | -0.29(-1.83%) | ||
Jul 31, 2019 | 15.85 | 15.85 | 0 | -0.18(-1.12%) | ||
Jul 30, 2019 | 16.03 | 16.03 | 0 | +0.09(+0.56%) | ||
Jul 29, 2019 | 15.94 | 15.94 | 0 | -0.08(-0.50%) | ||
Jul 27, 2019 | 16.02 | 16.02 | 0 | +0.00(+0.00%) | ||
Jul 26, 2019 | 16.02 | 16.02 | 0 | +0.13(+0.82%) | ||
Jul 25, 2019 | 15.89 | 15.89 | 0 | -0.13(-0.81%) | ||
Jul 24, 2019 | 16.02 | 16.02 | 0 | +0.21(+1.33%) | ||
Jul 23, 2019 | 15.81 | 15.81 | 0 | +0.15(+0.96%) | ||
Jul 22, 2019 | 15.66 | 15.66 | 0 | -0.02(-0.13%) | ||
Jul 20, 2019 | 15.68 | 15.68 | 0 | +0.00(+0.00%) | ||
Jul 19, 2019 | 15.68 | 15.68 | 0 | -0.05(-0.32%) | ||
Jul 18, 2019 | 15.73 | 15.73 | 0 | +0.07(+0.45%) | ||
Jul 17, 2019 | 15.66 | 15.66 | 0 | -0.12(-0.76%) | ||
Jul 16, 2019 | 15.78 | 15.78 | 0 | +0.01(+0.06%) | ||
Jul 15, 2019 | 15.77 | 15.77 | 0 | -0.07(-0.44%) | ||
Jul 13, 2019 | 15.84 | 15.84 | 0 | +0.00(+0.00%) | ||
Jul 12, 2019 | 15.84 | 15.84 | 0 | +0.17(+1.08%) | ||
Jul 11, 2019 | 15.67 | 15.67 | 0 | -0.05(-0.32%) | ||
Jul 10, 2019 | 15.72 | 15.72 | 0 | -0.01(-0.06%) | ||
Jul 09, 2019 | 15.73 | 15.73 | 0 | -0.01(-0.06%) | ||
Jul 08, 2019 | 15.74 | 15.74 | 0 | -0.16(-1.01%) | ||
Jul 06, 2019 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | ||
Jul 05, 2019 | 15.90 | 15.90 | 0 | +0.02(+0.13%) | ||
Jul 03, 2019 | 15.88 | 15.88 | 0 | +0.13(+0.83%) | ||
Jul 02, 2019 | 15.75 | 15.75 | 0 | -0.06(-0.38%) | ||
Jul 01, 2019 | 15.81 | 15.81 | 0 | +0.06(+0.38%) | ||
Jun 29, 2019 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | ||
Jun 28, 2019 | 15.75 | 15.75 | 0 | +0.19(+1.22%) | ||
Jun 27, 2019 | 15.56 | 15.56 | 0 | +0.20(+1.30%) | ||
Jun 26, 2019 | 15.36 | 15.36 | 0 | -0.02(-0.13%) | ||
Jun 25, 2019 | 15.38 | 15.38 | 0 | -0.08(-0.52%) | ||
Jun 24, 2019 | 15.46 | 15.46 | 0 | -0.13(-0.83%) | ||
Jun 22, 2019 | 15.59 | 15.59 | 0 | +0.00(+0.00%) | ||
Jun 21, 2019 | 15.59 | 15.59 | 0 | -0.09(-0.57%) | ||
Jun 20, 2019 | 15.68 | 15.68 | 0 | +0.12(+0.77%) | ||
Jun 19, 2019 | 15.56 | 15.56 | 0 | +0.06(+0.39%) | ||
Jun 18, 2019 | 15.50 | 15.50 | 0 | +0.17(+1.11%) | ||
Jun 17, 2019 | 15.33 | 15.33 | 0 | -0.01(-0.07%) | ||
Jun 15, 2019 | 15.34 | 15.34 | 0 | +0.00(+0.00%) | ||
Jun 14, 2019 | 15.34 | 15.34 | 0 | -0.10(-0.65%) | ||
Jun 13, 2019 | 15.44 | 15.44 | 0 | +0.10(+0.65%) | ||
Jun 12, 2019 | 15.34 | 15.34 | 0 | -0.02(-0.13%) | ||
Jun 11, 2019 | 15.36 | 15.36 | 0 | +0.02(+0.13%) | ||
Jun 10, 2019 | 15.34 | 15.34 | 0 | +0.09(+0.59%) | ||
Jun 08, 2019 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | ||
Jun 07, 2019 | 15.25 | 15.25 | 0 | +0.09(+0.59%) | ||
Jun 06, 2019 | 15.16 | 15.16 | 0 | +0.03(+0.20%) | ||
Jun 05, 2019 | 15.13 | 15.13 | 0 | +0.04(+0.27%) | ||
Jun 04, 2019 | 15.09 | 15.09 | 0 | +0.39(+2.65%) | ||
Jun 03, 2019 | 14.70 | 14.70 | 0 | +0.10(+0.68%) | ||
Jun 01, 2019 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | ||
May 31, 2019 | 14.60 | 14.60 | 0 | -0.18(-1.22%) | ||
May 30, 2019 | 14.78 | 14.78 | 0 | -0.02(-0.14%) | ||
May 29, 2019 | 14.80 | 14.80 | 0 | -0.09(-0.60%) | ||
May 28, 2019 | 14.89 | 14.89 | 0 | -0.16(-1.06%) | ||
May 25, 2019 | 15.05 | 15.05 | 0 | +0.00(+0.00%) | ||
May 24, 2019 | 15.05 | 15.05 | 0 | +0.08(+0.53%) | ||
May 23, 2019 | 14.97 | 14.97 | 0 | -0.26(-1.71%) | ||
May 22, 2019 | 15.23 | 15.23 | 0 | -0.15(-0.98%) | ||
May 21, 2019 | 15.38 | 15.38 | 0 | +0.19(+1.25%) | ||
May 20, 2019 | 15.19 | 15.19 | 0 | -0.10(-0.65%) | ||
May 18, 2019 | 15.29 | 15.29 | 0 | +0.00(+0.00%) | ||
May 17, 2019 | 15.29 | 15.29 | 0 | -0.19(-1.23%) | ||
May 16, 2019 | 15.48 | 15.48 | 0 | +0.10(+0.65%) | ||
May 15, 2019 | 15.38 | 15.38 | 0 | +0.03(+0.20%) | ||
May 14, 2019 | 15.35 | 15.35 | 0 | +0.15(+0.99%) | ||
May 13, 2019 | 15.20 | 15.20 | 0 | -0.47(-3.00%) | ||
May 11, 2019 | 15.67 | 15.67 | 0 | +0.00(+0.00%) | ||
May 10, 2019 | 15.67 | 15.67 | 0 | +0.04(+0.26%) | ||
May 09, 2019 | 15.63 | 15.63 | 0 | -0.02(-0.13%) | ||
May 08, 2019 | 15.65 | 15.65 | 0 | -0.06(-0.38%) | ||
May 07, 2019 | 15.71 | 15.71 | 0 | -0.30(-1.87%) | ||
May 06, 2019 | 16.01 | 16.01 | 0 | -0.05(-0.31%) | ||
May 04, 2019 | 16.06 | 16.06 | 0 | +0.23(+1.45%) | ||
May 03, 2019 | 15.83 | 15.83 | 0 | +0.02(+0.13%) | ||
May 02, 2019 | 15.81 | 15.81 | 0 | -0.16(-1.00%) | ||
May 01, 2019 | 15.97 | 15.97 | 0 | -0.02(-0.13%) | ||
Apr 30, 2019 | 15.99 | 15.99 | 0 | +0.01(+0.06%) | ||
Apr 27, 2019 | 15.98 | 15.98 | 0 | +0.16(+1.01%) | ||
Apr 26, 2019 | 15.82 | 15.82 | 0 | -0.15(-0.94%) | ||
Apr 25, 2019 | 15.97 | 15.97 | 0 | +0.03(+0.19%) | ||
Apr 24, 2019 | 15.94 | 15.94 | 0 | +0.21(+1.34%) | ||
Apr 23, 2019 | 15.73 | 15.73 | 0 | -0.08(-0.51%) | ||
Apr 18, 2019 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | +0.03(+0.19%) |
Apr 17, 2019 | 15.78 | 15.78 | 0 | -0.13(-0.82%) | ||
Apr 16, 2019 | 15.91 | 15.91 | 0 | +0.01(+0.06%) | ||
Apr 15, 2019 | 15.90 | 15.90 | 0 | -0.05(-0.31%) | ||
Apr 13, 2019 | 15.95 | 15.95 | 15.95 | 0 | +0.11(+0.69%) | |
Apr 12, 2019 | 15.84 | 15.84 | 0 | +0.05(+0.32%) | ||
Apr 11, 2019 | 15.79 | 15.79 | 0 | +0.13(+0.83%) | ||
Apr 10, 2019 | 15.66 | 15.66 | 0 | -0.18(-1.14%) | ||
Apr 09, 2019 | 15.84 | 15.84 | 0 | +0.01(+0.06%) | ||
Apr 06, 2019 | 15.83 | 15.83 | 0 | +0.12(+0.76%) | ||
Apr 05, 2019 | 15.71 | 15.71 | 0 | +0.07(+0.45%) | ||
Apr 04, 2019 | 15.64 | 15.64 | 0 | +0.10(+0.64%) | ||
Apr 03, 2019 | 15.54 | 15.54 | 0 | -0.05(-0.32%) | ||
Apr 02, 2019 | 15.59 | 15.59 | 0 | +0.22(+1.43%) | ||
Mar 30, 2019 | 15.37 | 15.37 | 0 | +0.07(+0.46%) | ||
Mar 29, 2019 | 15.30 | 15.30 | 0 | +0.13(+0.86%) | ||
Mar 28, 2019 | 15.17 | 15.17 | 0 | -0.01(-0.07%) | ||
Mar 27, 2019 | 15.18 | 15.18 | 0 | +0.13(+0.86%) | ||
Mar 26, 2019 | 15.05 | 15.05 | 0 | +0.01(+0.07%) | ||
Mar 25, 2019 | 15.04 | 15.04 | 0 | -0.45(-2.91%) | ||
Mar 22, 2019 | 15.49 | 15.49 | 0 | +0.10(+0.65%) | ||
Mar 15, 2019 | 15.39 | 15.39 | 15.39 | 0 | +0.01(+0.07%) | |
Mar 13, 2019 | 15.38 | 15.38 | 15.38 | 0 | +0.07(+0.46%) | |
Mar 12, 2019 | 15.31 | 15.31 | 0 | +0.24(+1.59%) | ||
Mar 08, 2019 | 15.07 | 15.07 | 15.07 | 0 | -0.05(-0.33%) | |
Mar 07, 2019 | 15.12 | 15.12 | 0 | -0.13(-0.85%) | ||
Mar 06, 2019 | 15.25 | 15.25 | 0 | -0.22(-1.42%) | ||
Mar 05, 2019 | 15.47 | 15.47 | 0 | -0.07(-0.45%) | ||
Mar 04, 2019 | 15.54 | 15.54 | 0 | -0.09(-0.58%) |