Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2019 | 24.40 | 24.40 | 24.40 | 0 | +0.06(+0.23%) | |
Feb 19, 2019 | 24.27 | 24.35 | 24.27 | 24.35 | 382 | +0.15(+0.64%) |
Feb 15, 2019 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | +0.28(+1.19%) |
Feb 14, 2019 | 23.86 | 23.91 | 23.86 | 23.91 | 618 | -0.09(-0.38%) |
Feb 13, 2019 | 23.94 | 24.00 | 23.93 | 24.00 | 1,517 | +0.13(+0.53%) |
Feb 12, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 76 | +0.27(+1.14%) |
Feb 11, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.04(+0.15%) |
Feb 08, 2019 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | -0.12(-0.49%) |
Feb 07, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 101 | -0.11(-0.48%) |
Feb 06, 2019 | 23.77 | 23.80 | 23.77 | 23.80 | 179 | +0.01(+0.04%) |
Feb 05, 2019 | 23.76 | 23.79 | 23.76 | 23.79 | 113 | +0.02(+0.10%) |
Feb 04, 2019 | 23.61 | 23.76 | 23.61 | 23.76 | 340 | +0.10(+0.44%) |
Feb 01, 2019 | 23.66 | 23.71 | 23.64 | 23.66 | 4,203 | -0.05(-0.20%) |
Jan 31, 2019 | 23.61 | 23.71 | 23.61 | 23.71 | 568 | +0.13(+0.56%) |
Jan 30, 2019 | 23.39 | 23.63 | 23.39 | 23.57 | 795 | +0.16(+0.69%) |
Jan 29, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.06(+0.26%) |
Jan 28, 2019 | 23.27 | 23.35 | 23.22 | 23.35 | 797 | -0.10(-0.41%) |
Jan 25, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.26(+1.10%) |
Jan 24, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.03(+0.13%) |
Jan 23, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.01(+0.05%) |
Jan 22, 2019 | 23.32 | 23.32 | 23.15 | 23.15 | 227 | -0.34(-1.45%) |
Jan 18, 2019 | 23.32 | 23.49 | 23.32 | 23.49 | 568 | +0.38(+1.67%) |
Jan 17, 2019 | 22.90 | 23.11 | 22.90 | 23.11 | 340 | +0.14(+0.61%) |
Jan 16, 2019 | 22.89 | 22.97 | 22.88 | 22.97 | 351 | +0.16(+0.69%) |
Jan 15, 2019 | 22.75 | 22.81 | 22.66 | 22.81 | 665 | +0.12(+0.54%) |
Jan 14, 2019 | 22.70 | 22.72 | 22.69 | 22.69 | 380 | +0.00(+0.01%) |
Jan 11, 2019 | 22.55 | 22.69 | 22.55 | 22.69 | 454 | +0.06(+0.26%) |
Jan 10, 2019 | 22.38 | 22.63 | 22.38 | 22.63 | 455 | -0.03(-0.13%) |
Jan 09, 2019 | 22.69 | 22.73 | 22.66 | 22.66 | 10,404 | +0.14(+0.63%) |
Jan 08, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.19(+0.84%) |
Jan 07, 2019 | 22.03 | 22.35 | 22.03 | 22.33 | 2,954 | +0.29(+1.31%) |
Jan 04, 2019 | 21.55 | 22.04 | 21.55 | 22.04 | 36,811 | +0.61(+2.83%) |
Jan 03, 2019 | 21.39 | 21.48 | 21.39 | 21.43 | 343 | -0.30(-1.39%) |
Jan 02, 2019 | 21.63 | 21.75 | 21.63 | 21.73 | 1,613 | +0.21(+0.96%) |
Dec 31, 2018 | 21.47 | 21.53 | 21.46 | 21.53 | 5,794 | +0.11(+0.49%) |
Dec 28, 2018 | 21.42 | 21.49 | 21.42 | 21.42 | 681 | -0.00(-0.01%) |
Dec 27, 2018 | 21.43 | 21.43 | 21.43 | 21.43 | 18 | +0.06(+0.29%) |
Dec 26, 2018 | 20.43 | 21.36 | 20.43 | 21.36 | 724 | +0.91(+4.44%) |
Dec 24, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 113 | -0.36(-1.75%) |
Dec 21, 2018 | 21.34 | 21.34 | 20.82 | 20.82 | 1,379 | -0.24(-1.12%) |
Dec 20, 2018 | 21.44 | 21.44 | 21.05 | 21.05 | 331 | -0.37(-1.73%) |
Dec 19, 2018 | 21.90 | 21.90 | 21.42 | 21.42 | 297 | -0.34(-1.56%) |
Dec 18, 2018 | 22.00 | 22.00 | 21.76 | 21.76 | 114 | +0.00(+0.00%) |
Dec 17, 2018 | 22.19 | 22.19 | 21.76 | 21.76 | 114 | -0.46(-2.09%) |
Dec 14, 2018 | 22.23 | 22.24 | 22.23 | 22.23 | 114 | -0.35(-1.56%) |
Dec 13, 2018 | 22.58 | 22.58 | 22.58 | 22.58 | 2 | -0.15(-0.65%) |
Dec 12, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.12(+0.53%) |
Dec 11, 2018 | 22.61 | 22.61 | 22.61 | 22.61 | 1 | -0.11(-0.48%) |
Dec 10, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | -0.18(-0.80%) |
Dec 07, 2018 | 22.85 | 22.94 | 22.85 | 22.90 | 1,379 | -0.15(-0.66%) |
Dec 06, 2018 | 23.00 | 23.05 | 22.93 | 23.05 | 4,231 | -0.94(-3.92%) |
Dec 04, 2018 | 23.99 | 23.99 | 23.99 | 23.99 | 114 | -0.15(-0.61%) |
Dec 03, 2018 | 24.29 | 24.29 | 24.14 | 24.14 | 373 | +0.12(+0.51%) |
Nov 30, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 114 | +0.61(+2.60%) |
Nov 29, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Nov 28, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Nov 27, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 52 | +0.00(+0.00%) |
Nov 26, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Nov 23, 2018 | 23.34 | 23.41 | 23.34 | 23.41 | 229 | -0.11(-0.48%) |
Nov 21, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.09(+0.40%) | |
Nov 20, 2018 | 23.54 | 23.54 | 23.43 | 23.43 | 725 | -0.49(-2.04%) |
Nov 19, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) |
Nov 16, 2018 | 23.88 | 23.92 | 23.88 | 23.92 | 229 | +0.13(+0.55%) |
Nov 15, 2018 | 23.74 | 23.78 | 23.74 | 23.78 | 460 | -0.05(-0.22%) |
Nov 14, 2018 | 24.10 | 24.10 | 23.84 | 23.84 | 2,105 | -0.36(-1.47%) |
Nov 13, 2018 | 24.18 | 24.19 | 24.18 | 24.19 | 459 | +0.02(+0.07%) |
Nov 12, 2018 | 24.24 | 24.24 | 24.18 | 24.18 | 229 | -0.18(-0.75%) |
Nov 09, 2018 | 24.45 | 24.45 | 24.36 | 24.36 | 459 | -0.26(-1.06%) |
Nov 08, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 172 | +0.23(+0.95%) |
Nov 07, 2018 | 24.29 | 24.39 | 24.29 | 24.39 | 459 | +0.20(+0.81%) |
Nov 06, 2018 | 24.14 | 24.19 | 24.14 | 24.19 | 525 | +0.20(+0.85%) |
Nov 05, 2018 | 23.95 | 23.99 | 23.94 | 23.99 | 459 | +0.17(+0.71%) |
Nov 02, 2018 | 24.09 | 24.09 | 23.82 | 23.82 | 919 | -0.02(-0.10%) |
Nov 01, 2018 | 23.82 | 23.85 | 23.82 | 23.84 | 4,922 | +0.53(+2.26%) |
Oct 31, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 65 | +0.00(+0.00%) |
Oct 30, 2018 | 23.30 | 23.32 | 23.30 | 23.32 | 3,627 | +0.12(+0.54%) |
Oct 29, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 1 | -0.04(-0.19%) |
Oct 26, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 114 | -0.30(-1.29%) |
Oct 25, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Oct 24, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 1 | +0.13(+0.57%) |
Oct 23, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 178 | -0.97(-3.99%) |
Oct 22, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.01%) |
Oct 19, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | -0.00(-0.01%) |
Oct 18, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
Oct 17, 2018 | 24.40 | 24.40 | 24.38 | 24.38 | 3,299 | +0.13(+0.55%) |
Oct 16, 2018 | 24.24 | 24.24 | 24.24 | 24.24 | 114 | +0.47(+1.97%) |
Oct 15, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Oct 12, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 114 | -1.37(-5.43%) |
Oct 11, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Oct 10, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Oct 09, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 70 | +0.00(+0.00%) |
Oct 08, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.00(+0.00%) |
Oct 05, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 229 | -0.19(-0.74%) |
Oct 04, 2018 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) |
Oct 03, 2018 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) |
Oct 02, 2018 | 25.28 | 25.33 | 25.28 | 25.33 | 731 | +0.10(+0.40%) |
Oct 01, 2018 | 25.23 | 25.23 | 25.23 | 25.23 | 19 | -0.02(-0.07%) |
Sep 28, 2018 | 25.23 | 25.25 | 25.23 | 25.25 | 1,149 | -0.03(-0.10%) |
Sep 27, 2018 | 25.27 | 25.27 | 25.27 | 25.27 | 574 | -0.11(-0.45%) |
Sep 26, 2018 | 25.39 | 25.39 | 25.39 | 25.39 | 124 | -0.33(-1.30%) |
Sep 25, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
Sep 24, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.09(+0.35%) |
Sep 21, 2018 | 25.63 | 25.63 | 25.63 | 25.63 | 116 | -0.01(-0.03%) |
Sep 20, 2018 | 25.64 | 25.64 | 25.64 | 25.64 | 1,153 | +0.28(+1.09%) |
Sep 19, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 78 | +0.00(+0.00%) |
Sep 18, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.00%) |
Sep 17, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 12 | -0.00(-0.01%) |
Sep 14, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.01%) |
Sep 13, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 95 | +0.00(+0.00%) |
Sep 12, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.00%) |
Sep 11, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 2,226 | -0.26(-1.02%) |
Sep 10, 2018 | 25.62 | 25.62 | 25.62 | 25.62 | 2 | +0.00(+0.00%) |
Sep 07, 2018 | 25.62 | 25.62 | 25.62 | 25.62 | 116 | +0.00(+0.00%) |
Sep 06, 2018 | 25.62 | 25.62 | 25.62 | 25.62 | 1,644 | -0.02(-0.07%) |
Sep 05, 2018 | 25.64 | 25.64 | 1 | +0.00(+0.00%) | ||
Sep 04, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Aug 29, 2018 | 25.64 | 25.64 | 25.64 | 25.64 | 116 | -0.05(-0.20%) |
Aug 28, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 2 | +0.33(+1.29%) |
Aug 27, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 2 | +0.00(+0.00%) |
Aug 24, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.00%) |
Aug 23, 2018 | 25.41 | 25.41 | 25.36 | 25.36 | 250 | +0.09(+0.34%) |
Aug 22, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | +0.00(+0.00%) |
Aug 21, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 145 | +0.00(+0.00%) |
Aug 20, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 867 | -0.01(-0.03%) |
Aug 17, 2018 | 25.29 | 25.29 | 25.29 | 25.29 | 464 | +0.22(+0.86%) |
Aug 16, 2018 | 25.04 | 25.07 | 25.04 | 25.07 | 812 | +0.27(+1.08%) |
Aug 15, 2018 | 24.84 | 24.84 | 24.80 | 24.80 | 496 | -0.02(-0.10%) |
Aug 14, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 42 | +0.00(+0.00%) |
Aug 13, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 763 | -0.08(-0.31%) |
Aug 10, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 580 | +0.20(+0.80%) |
Aug 09, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 0 | +0.00(+0.00%) |
Aug 08, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 42 | +0.00(+0.00%) |
Aug 07, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 0 | +0.00(+0.00%) |
Aug 06, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 17 | +0.00(+0.00%) |
Aug 03, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 116 | +0.00(+0.00%) |
Aug 02, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 481 | -0.02(-0.09%) |
Aug 01, 2018 | 24.90 | 24.90 | 24.73 | 24.73 | 5,190 | -0.16(-0.64%) |
Jul 31, 2018 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
Jul 30, 2018 | 24.89 | 24.89 | 24.89 | 24.89 | 2 | +0.00(+0.00%) |
Jul 27, 2018 | 24.89 | 24.89 | 24.89 | 24.89 | 481 | +0.15(+0.59%) |
Jul 26, 2018 | 24.74 | 24.74 | 24.74 | 24.74 | 403 | +0.28(+1.13%) |
Jul 25, 2018 | 24.38 | 24.47 | 24.38 | 24.47 | 4,677 | +0.17(+0.71%) |
Jul 24, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.00(+0.00%) |
Jul 23, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 1 | +0.00(+0.00%) |
Jul 20, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.00(+0.00%) |
Jul 19, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | +0.00(+0.00%) |
Jul 18, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 2 | +0.00(+0.00%) |
Jul 17, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 234 | +0.09(+0.36%) |
Jul 16, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 87 | +0.00(+0.00%) |
Jul 13, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 1 | +0.00(+0.00%) |
Jul 12, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Jul 11, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Jul 10, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 11 | +0.00(+0.00%) |
Jul 09, 2018 | 24.23 | 24.23 | 24.21 | 24.21 | 1,261 | +0.47(+1.99%) |
Jul 06, 2018 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) |
Jul 05, 2018 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) |
Jul 03, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 23.75 | 23.75 | 23.73 | 23.74 | 3,106 | -0.11(-0.48%) |
Jun 29, 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 28, 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
Jun 27, 2018 | 24.06 | 24.08 | 23.85 | 23.85 | 4,205 | -0.26(-1.09%) |
Jun 26, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 273 | -0.47(-1.89%) |
Jun 25, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) |
Jun 21, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 45 | +0.00(+0.00%) |
Jun 20, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) |
Jun 19, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) |
Jun 18, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.21(+0.87%) |
Jun 15, 2018 | 24.24 | 24.37 | 24.24 | 24.37 | 410 | -0.11(-0.45%) |
Jun 14, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Jun 13, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Jun 12, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 11 | +0.00(+0.00%) |
Jun 11, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 129 | -0.07(-0.28%) |
Jun 07, 2018 | 24.63 | 24.63 | 24.55 | 24.55 | 4,124 | +0.07(+0.28%) |
Jun 06, 2018 | 24.36 | 24.48 | 24.34 | 24.48 | 1,909 | +0.16(+0.67%) |
Jun 05, 2018 | 24.32 | 24.32 | 24.32 | 24.32 | 117 | +0.01(+0.03%) |