Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.12 | 12.12 | 12.12 | 44 | +0.00(+0.00%) | |
Jan 30, 2019 | 12.12 | 12.12 | 12.12 | 12.12 | 233 | -0.01(-0.06%) |
Jan 29, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 13,419 | -0.05(-0.43%) |
Jan 28, 2019 | 12.18 | 12.18 | 12.18 | 12.18 | 400 | -0.25(-2.01%) |
Jan 25, 2019 | 12.43 | 12.43 | 12.43 | 12.43 | 100 | +0.27(+2.22%) |
Jan 23, 2019 | 12.16 | 12.16 | 12.16 | 0 | +0.46(+3.93%) | |
Jan 22, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 1,000 | -0.38(-3.15%) |
Jan 18, 2019 | 12.08 | 12.08 | 12.08 | 12.08 | 9,400 | +0.08(+0.67%) |
Jan 16, 2019 | 12.00 | 12.00 | 12.00 | 0 | +0.39(+3.36%) | |
Jan 15, 2019 | 11.59 | 11.61 | 11.59 | 11.61 | 731 | -0.74(-5.99%) |
Jan 14, 2019 | 12.35 | 12.35 | 12.35 | 5 | +0.00(+0.00%) | |
Jan 11, 2019 | 12.35 | 12.35 | 12.35 | 12.35 | 100 | +0.42(+3.52%) |
Jan 10, 2019 | 11.93 | 11.93 | 11.93 | 11.93 | 2,701 | -0.19(-1.57%) |
Jan 09, 2019 | 12.12 | 12.12 | 12.12 | 12.12 | 1,274 | +0.27(+2.28%) |
Jan 08, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 300 | -0.13(-1.09%) |
Jan 07, 2019 | 11.98 | 11.98 | 11.98 | 11.98 | 500 | +1.06(+9.71%) |
Jan 03, 2019 | 10.92 | 10.92 | 10.92 | 0 | -0.55(-4.83%) | |
Jan 02, 2019 | 11.47 | 11.47 | 11.47 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 11.35 | 11.47 | 11.06 | 11.47 | 1,600 | +0.27(+2.44%) |
Dec 28, 2018 | 11.14 | 11.20 | 11.14 | 11.20 | 10,600 | +0.11(+0.99%) |
Dec 27, 2018 | 10.88 | 11.09 | 10.85 | 11.09 | 7,818 | +0.08(+0.73%) |
Dec 26, 2018 | 10.75 | 11.01 | 10.75 | 11.01 | 800 | +0.25(+2.32%) |
Dec 24, 2018 | 10.94 | 11.00 | 10.75 | 10.76 | 3,000 | -0.39(-3.50%) |
Dec 21, 2018 | 11.11 | 11.15 | 11.11 | 11.15 | 2,200 | -0.32(-2.79%) |
Dec 20, 2018 | 11.47 | 11.47 | 11.47 | 11.47 | 26,717 | -0.58(-4.81%) |
Dec 19, 2018 | 12.22 | 12.33 | 12.05 | 12.05 | 5,458 | +0.19(+1.60%) |
Dec 18, 2018 | 11.86 | 11.86 | 11.86 | 11.86 | 216 | +0.00(+0.00%) |
Dec 17, 2018 | 11.88 | 11.88 | 11.86 | 11.86 | 2,742 | -0.27(-2.23%) |
Dec 14, 2018 | 12.13 | 12.13 | 12.13 | 12.13 | 200 | -0.10(-0.82%) |
Dec 13, 2018 | 12.23 | 12.23 | 12.23 | 81 | +0.00(+0.00%) | |
Dec 12, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 3,833 | -0.18(-1.45%) |
Dec 10, 2018 | 12.41 | 12.41 | 12.41 | 0 | -0.20(-1.56%) | |
Dec 07, 2018 | 12.61 | 12.61 | 12.61 | 12.61 | 100 | -0.15(-1.20%) |
Dec 06, 2018 | 12.70 | 12.86 | 12.70 | 12.76 | 800 | -0.04(-0.31%) |
Dec 04, 2018 | 12.96 | 12.96 | 12.80 | 12.80 | 2,200 | -0.24(-1.84%) |
Nov 30, 2018 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 13.04 | 13.04 | 13.04 | 13.04 | 4,804 | -0.47(-3.48%) |
Nov 28, 2018 | 13.45 | 13.51 | 13.45 | 13.51 | 300 | +0.73(+5.71%) |
Nov 27, 2018 | 12.75 | 12.78 | 12.75 | 12.78 | 3,700 | +0.63(+5.19%) |
Nov 21, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.21(+1.76%) | |
Nov 20, 2018 | 11.98 | 11.98 | 11.94 | 11.94 | 1,578 | -0.54(-4.32%) |
Nov 19, 2018 | 12.48 | 12.48 | 12.48 | 25 | +0.00(+0.00%) | |
Nov 16, 2018 | 12.48 | 12.48 | 12.48 | 30 | +0.00(+0.00%) | |
Nov 15, 2018 | 12.48 | 12.48 | 12.48 | 12.48 | 1,314 | +0.14(+1.12%) |
Nov 14, 2018 | 12.49 | 12.49 | 12.34 | 12.34 | 10,541 | -0.06(-0.48%) |
Nov 12, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.32(-2.52%) | |
Nov 09, 2018 | 12.91 | 12.91 | 12.72 | 12.72 | 14,600 | -0.79(-5.85%) |
Nov 08, 2018 | 13.51 | 13.51 | 13.51 | 140 | +0.00(+0.00%) | |
Nov 07, 2018 | 13.51 | 13.51 | 13.51 | 13.51 | 7,000 | +0.00(+0.00%) |
Nov 06, 2018 | 13.51 | 13.51 | 13.51 | 13.51 | 188 | +0.29(+2.19%) |
Nov 05, 2018 | 13.22 | 13.22 | 13.22 | 13.22 | 1,260 | -0.03(-0.23%) |
Nov 02, 2018 | 13.25 | 13.25 | 13.25 | 13.25 | 800 | +0.33(+2.55%) |
Nov 01, 2018 | 12.92 | 12.92 | 12.92 | 12.92 | 2,417 | +0.02(+0.16%) |
Oct 31, 2018 | 12.90 | 12.90 | 12.90 | 2 | +0.00(+0.00%) | |
Oct 30, 2018 | 12.89 | 13.12 | 12.89 | 12.90 | 1,390 | +0.15(+1.17%) |
Oct 29, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | +0.00(+0.00%) |
Oct 25, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 200 | -0.36(-2.75%) |
Oct 22, 2018 | 13.11 | 13.11 | 13.11 | 0 | -0.04(-0.30%) | |
Oct 19, 2018 | 13.15 | 13.15 | 13.15 | 13.15 | 500 | +0.00(+0.00%) |
Oct 18, 2018 | 13.66 | 13.66 | 13.15 | 13.15 | 1,200 | -0.62(-4.50%) |
Oct 17, 2018 | 13.97 | 13.97 | 13.77 | 13.77 | 3,745 | -0.08(-0.58%) |
Oct 16, 2018 | 13.85 | 13.85 | 13.85 | 27 | +0.00(+0.00%) | |
Oct 15, 2018 | 13.85 | 13.85 | 13.85 | 13.85 | 6,200 | +0.01(+0.04%) |
Oct 12, 2018 | 13.84 | 13.86 | 13.84 | 13.84 | 13,100 | -0.11(-0.75%) |
Oct 10, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.28(+2.05%) | |
Oct 08, 2018 | 13.67 | 13.67 | 13.67 | 0 | -0.60(-4.20%) | |
Oct 05, 2018 | 14.27 | 14.27 | 14.27 | 14.27 | 500 | -0.25(-1.69%) |
Oct 04, 2018 | 14.44 | 14.52 | 14.44 | 14.52 | 8,448 | -0.00(-0.03%) |
Oct 03, 2018 | 14.55 | 14.55 | 14.52 | 14.52 | 4,100 | +0.24(+1.67%) |
Oct 02, 2018 | 14.68 | 14.68 | 14.28 | 13,811 | -0.40(-2.72%) | |
Oct 01, 2018 | 15.00 | 15.00 | 14.68 | 14.68 | 3,626 | -0.32(-2.13%) |
Sep 28, 2018 | 15.10 | 15.15 | 15.00 | 15.00 | 1,100 | -1.57(-9.47%) |
Sep 26, 2018 | 16.57 | 16.57 | 16.57 | 0 | +0.08(+0.51%) | |
Sep 24, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.03(+0.15%) | |
Sep 21, 2018 | 16.44 | 16.55 | 16.44 | 16.46 | 800 | -0.07(-0.42%) |
Sep 20, 2018 | 16.53 | 16.53 | 16.53 | 16.53 | 14,401 | +0.46(+2.86%) |
Sep 19, 2018 | 16.07 | 16.07 | 16.07 | 10 | +0.00(+0.00%) | |
Sep 17, 2018 | 16.07 | 16.07 | 16.07 | 0 | +0.60(+3.90%) | |
Sep 14, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 200 | -0.13(-0.86%) |
Sep 13, 2018 | 15.72 | 15.75 | 15.60 | 15.60 | 3,691 | +0.01(+0.08%) |
Sep 12, 2018 | 15.59 | 15.59 | 15.59 | 15.59 | 2,788 | -0.03(-0.21%) |
Sep 11, 2018 | 15.62 | 15.62 | 15.62 | 25 | +0.00(+0.00%) | |
Sep 10, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 740 | +0.25(+1.60%) |
Sep 06, 2018 | 15.37 | 15.37 | 15.37 | 0 | -0.11(-0.72%) | |
Sep 05, 2018 | 15.55 | 15.55 | 15.49 | 15.49 | 25,072 | +0.95(+6.51%) |
Aug 31, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.11(-0.75%) | |
Aug 30, 2018 | 14.73 | 14.73 | 14.65 | 14.65 | 1,218 | -0.39(-2.59%) |
Aug 29, 2018 | 14.59 | 15.04 | 14.59 | 15.04 | 6,889 | +0.19(+1.28%) |
Aug 28, 2018 | 14.89 | 14.89 | 14.83 | 14.85 | 2,200 | -0.41(-2.68%) |
Aug 27, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 567 | +0.10(+0.65%) |
Aug 24, 2018 | 15.16 | 15.16 | 15.16 | 15.16 | 3,500 | -0.29(-1.88%) |
Aug 22, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.31(+2.07%) | |
Aug 21, 2018 | 15.14 | 15.14 | 15.14 | 15.14 | 500 | +0.30(+1.99%) |
Aug 20, 2018 | 14.84 | 14.84 | 14.84 | 14.84 | 1,200 | -0.12(-0.78%) |
Aug 17, 2018 | 14.87 | 14.96 | 14.87 | 14.96 | 4,500 | +0.09(+0.58%) |
Aug 16, 2018 | 15.03 | 15.03 | 14.87 | 14.87 | 665 | +0.03(+0.20%) |
Aug 15, 2018 | 14.60 | 14.84 | 14.60 | 14.84 | 1,300 | -0.21(-1.40%) |
Aug 14, 2018 | 15.00 | 15.10 | 14.93 | 15.05 | 7,242 | -0.27(-1.76%) |
Aug 13, 2018 | 15.21 | 15.32 | 15.21 | 15.32 | 3,814 | -0.40(-2.53%) |
Aug 10, 2018 | 15.79 | 15.79 | 15.45 | 15.72 | 25,300 | -1.13(-6.72%) |
Aug 09, 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 314 | -0.24(-1.43%) |
Aug 08, 2018 | 17.12 | 17.12 | 17.09 | 17.09 | 4,145 | -0.28(-1.59%) |
Aug 07, 2018 | 17.22 | 17.37 | 17.22 | 17.37 | 7,338 | +0.85(+5.15%) |
Aug 06, 2018 | 16.52 | 16.52 | 16.52 | 16.52 | 3,631 | +0.04(+0.24%) |
Aug 02, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.81(-4.71%) | |
Aug 01, 2018 | 17.25 | 17.29 | 17.25 | 17.29 | 7,904 | -0.29(-1.62%) |
Jul 31, 2018 | 17.58 | 17.58 | 17.58 | 17.58 | 229 | -0.15(-0.85%) |
Jul 30, 2018 | 17.46 | 17.73 | 17.46 | 17.73 | 2,667 | +0.21(+1.20%) |
Jul 27, 2018 | 17.50 | 17.52 | 17.50 | 17.52 | 700 | +0.36(+2.10%) |
Jul 26, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 100 | +0.20(+1.15%) |
Jul 25, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 619 | -0.03(-0.18%) |
Jul 24, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 861 | +0.69(+4.20%) |
Jul 19, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.19(-1.15%) | |
Jul 18, 2018 | 16.58 | 16.58 | 16.50 | 16.50 | 350 | -0.46(-2.71%) |
Jul 17, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 123 | +0.27(+1.62%) |
Jul 16, 2018 | 16.65 | 16.69 | 16.65 | 16.69 | 252 | -0.22(-1.30%) |
Jul 12, 2018 | 16.91 | 16.91 | 16.91 | 12 | +0.31(+1.87%) | |
Jul 11, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 191 | -0.47(-2.75%) |
Jul 05, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.87(+5.37%) | |
Jun 28, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.31(+1.95%) | |
Jun 27, 2018 | 16.12 | 16.12 | 15.89 | 15.89 | 4,063 | -0.62(-3.76%) |
Jun 26, 2018 | 16.40 | 16.51 | 16.39 | 16.51 | 31,483 | -0.32(-1.90%) |
Jun 22, 2018 | 16.83 | 16.83 | 16.83 | 36 | -0.38(-2.21%) | |
Jun 20, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.28(+1.65%) | |
Jun 19, 2018 | 16.79 | 16.93 | 16.79 | 16.93 | 1,708 | +0.35(+2.13%) |
Jun 18, 2018 | 16.75 | 16.75 | 16.58 | 16.58 | 1,504 | -0.12(-0.74%) |
Jun 15, 2018 | 16.62 | 16.70 | 16.57 | 16.70 | 9,364 | -0.66(-3.79%) |
Jun 13, 2018 | 17.36 | 17.36 | 17.36 | 0 | +0.14(+0.81%) | |
Jun 12, 2018 | 17.09 | 17.22 | 17.09 | 17.22 | 600 | -0.03(-0.17%) |
Jun 11, 2018 | 16.95 | 17.25 | 16.95 | 17.25 | 4,400 | +1.25(+7.81%) |
Jun 08, 2018 | 16.00 | 16.07 | 16.00 | 16.00 | 8,552 | -0.56(-3.38%) |
Jun 07, 2018 | 16.47 | 16.56 | 16.24 | 16.56 | 4,113 | -0.18(-1.08%) |
Jun 06, 2018 | 16.40 | 16.74 | 16.40 | 16.74 | 4,315 | +0.26(+1.58%) |
Jun 05, 2018 | 16.51 | 16.51 | 16.45 | 16.48 | 5,024 | -0.68(-3.95%) |
Jun 04, 2018 | 17.05 | 17.16 | 17.03 | 17.16 | 5,502 | -0.04(-0.24%) |
Jun 01, 2018 | 17.52 | 17.52 | 17.20 | 17.20 | 171,032 | +0.49(+2.93%) |
May 31, 2018 | 16.60 | 16.71 | 16.53 | 16.71 | 27,817 | +0.11(+0.66%) |
May 30, 2018 | 16.53 | 16.70 | 16.36 | 16.60 | 20,569 | +0.54(+3.37%) |
May 29, 2018 | 16.44 | 16.44 | 16.01 | 16.06 | 12,045 | -1.87(-10.43%) |
May 25, 2018 | 17.93 | 17.93 | 17.93 | 0 | -0.81(-4.32%) | |
May 24, 2018 | 19.00 | 19.00 | 18.74 | 18.74 | 2,000 | -0.95(-4.80%) |
May 22, 2018 | 19.68 | 19.68 | 19.68 | 10 | +0.70(+3.71%) | |
May 21, 2018 | 18.98 | 18.98 | 18.98 | 18.98 | 199 | -0.15(-0.78%) |
May 18, 2018 | 19.05 | 19.13 | 19.04 | 19.13 | 208,211 | -0.69(-3.48%) |
May 17, 2018 | 19.50 | 19.82 | 19.50 | 19.82 | 2,546 | -0.21(-1.05%) |
May 16, 2018 | 20.03 | 20.03 | 20.03 | 20.03 | 146 | -1.01(-4.79%) |
May 15, 2018 | 21.09 | 21.14 | 21.04 | 21.04 | 2,822 | -0.12(-0.57%) |
May 14, 2018 | 21.30 | 21.30 | 21.16 | 21.16 | 9,108 | -0.09(-0.42%) |
May 11, 2018 | 21.23 | 21.25 | 21.23 | 21.25 | 1,615 | +0.80(+3.91%) |
May 08, 2018 | 20.45 | 20.45 | 20.45 | 10 | -1.04(-4.84%) | |
May 07, 2018 | 21.45 | 21.49 | 21.45 | 21.49 | 3,900 | +0.22(+1.03%) |
May 04, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 551 | +0.21(+1.00%) |
May 03, 2018 | 21.06 | 21.06 | 21.06 | 21.06 | 3,700 | -0.32(-1.50%) |
May 02, 2018 | 21.50 | 21.50 | 21.38 | 21.38 | 7,753 | -0.37(-1.70%) |
May 01, 2018 | 21.75 | 21.75 | 21.75 | 21.75 | 154 | +0.00(+0.00%) |
Apr 27, 2018 | 21.75 | 21.75 | 21.75 | 3,287 | -0.40(-1.81%) | |
Apr 25, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.12(+0.54%) | |
Apr 24, 2018 | 22.10 | 22.10 | 22.03 | 22.03 | 1,800 | +0.07(+0.32%) |
Apr 20, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.16(-0.72%) | |
Apr 18, 2018 | 22.12 | 22.12 | 22.12 | 25 | +0.48(+2.22%) | |
Apr 17, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 3,360 | +0.62(+2.95%) |
Apr 06, 2018 | 21.02 | 21.02 | 21.02 | 80 | +0.06(+0.29%) | |
Apr 03, 2018 | 20.96 | 20.96 | 20.96 | 0 | +0.71(+3.51%) | |
Apr 02, 2018 | 20.25 | 20.26 | 20.25 | 20.25 | 2,300 | -0.75(-3.57%) |
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.34(+1.65%) | |
Mar 28, 2018 | 20.66 | 20.66 | 20.66 | 20.66 | 134 | +0.15(+0.73%) |
Mar 27, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 120 | +0.00(+0.00%) |
Mar 26, 2018 | 20.86 | 20.86 | 20.50 | 20.51 | 2,969 | -0.51(-2.42%) |
Mar 23, 2018 | 20.62 | 21.02 | 20.62 | 21.02 | 336 | +0.42(+2.04%) |
Mar 22, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 1,201 | -0.54(-2.55%) |
Mar 20, 2018 | 21.14 | 21.14 | 21.14 | 30 | +0.05(+0.23%) | |
Mar 16, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.33(-1.54%) | |
Mar 15, 2018 | 20.80 | 21.42 | 20.80 | 21.42 | 7,372 | +0.83(+4.04%) |
Mar 14, 2018 | 20.87 | 20.87 | 20.59 | 20.59 | 1,006 | -0.09(-0.44%) |
Mar 13, 2018 | 20.76 | 20.76 | 20.68 | 20.68 | 1,185 | -0.14(-0.67%) |
Mar 12, 2018 | 20.87 | 20.87 | 20.82 | 20.82 | 6,000 | -0.76(-3.52%) |
Mar 08, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.84(+4.04%) | |
Mar 06, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.14(+0.69%) | |
Mar 05, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 1,200 | -0.30(-1.44%) |
Mar 02, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 6,125 | -0.30(-1.42%) |
Mar 01, 2018 | 21.26 | 21.46 | 21.20 | 21.20 | 72,871 | -0.17(-0.82%) |
Feb 28, 2018 | 21.45 | 21.45 | 21.37 | 21.37 | 1,707 | +0.03(+0.16%) |
Feb 27, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 121 | +0.32(+1.52%) |
Feb 26, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 296 | -0.16(-0.76%) |
Feb 23, 2018 | 21.12 | 21.38 | 21.12 | 21.18 | 715 | +0.08(+0.38%) |
Feb 22, 2018 | 21.23 | 21.23 | 21.10 | 21.10 | 5,955 | -1.00(-4.52%) |
Feb 16, 2018 | 22.10 | 22.10 | 22.10 | 0 | +0.35(+1.61%) | |
Feb 14, 2018 | 21.75 | 21.75 | 21.75 | 255 | +0.28(+1.30%) | |
Feb 13, 2018 | 21.30 | 21.47 | 21.30 | 21.47 | 3,500 | -0.30(-1.38%) |
Feb 12, 2018 | 21.80 | 21.80 | 21.77 | 21.77 | 1,250 | +0.04(+0.18%) |
Feb 09, 2018 | 21.73 | 21.73 | 21.73 | 21.73 | 177 | -0.36(-1.62%) |
Feb 08, 2018 | 22.13 | 22.13 | 21.94 | 22.09 | 8,725 | +0.79(+3.70%) |
Feb 07, 2018 | 21.30 | 21.70 | 21.30 | 3,560 | -0.40(-1.84%) | |
Feb 06, 2018 | 20.86 | 21.70 | 20.86 | 21.70 | 1,454 | +1.35(+6.63%) |
Feb 05, 2018 | 21.15 | 21.15 | 20.35 | 20.35 | 3,055 | -1.36(-6.26%) |
Feb 02, 2018 | 21.75 | 21.89 | 21.71 | 21.71 | 4,191 | -0.48(-2.16%) |