Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.87 | 12.87 | 12.60 | 12.60 | 700 | -0.19(-1.49%) |
Mar 28, 2019 | 12.84 | 12.84 | 12.79 | 12.79 | 590 | +0.16(+1.27%) |
Mar 27, 2019 | 12.63 | 12.76 | 12.63 | 12.63 | 2,329 | -0.36(-2.77%) |
Mar 26, 2019 | 12.83 | 12.99 | 12.73 | 12.99 | 3,496 | +0.15(+1.17%) |
Mar 25, 2019 | 12.84 | 12.84 | 12.84 | 12.84 | 574 | +0.04(+0.31%) |
Mar 21, 2019 | 12.80 | 12.80 | 12.80 | 0 | -0.29(-2.25%) | |
Mar 20, 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 485 | +0.24(+1.83%) |
Mar 19, 2019 | 13.36 | 13.36 | 12.86 | 12.86 | 767 | +0.16(+1.26%) |
Mar 18, 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 625 | -0.29(-2.26%) |
Mar 15, 2019 | 12.98 | 13.04 | 12.98 | 12.99 | 2,100 | +0.22(+1.75%) |
Mar 14, 2019 | 12.77 | 12.77 | 12.77 | 1 | +0.00(+0.00%) | |
Mar 13, 2019 | 12.90 | 12.90 | 12.77 | 12.77 | 436 | -0.09(-0.66%) |
Mar 12, 2019 | 12.70 | 12.91 | 12.65 | 12.86 | 5,554 | +0.09(+0.67%) |
Mar 11, 2019 | 12.81 | 12.81 | 12.77 | 12.77 | 338 | +0.14(+1.11%) |
Mar 08, 2019 | 12.63 | 12.63 | 12.63 | 90 | +0.00(+0.00%) | |
Mar 07, 2019 | 12.63 | 12.63 | 12.63 | 12.63 | 5,574 | -0.52(-3.95%) |
Mar 06, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 209 | +0.27(+2.10%) |
Mar 05, 2019 | 12.88 | 12.88 | 12.88 | 12.88 | 1,214 | +0.24(+1.90%) |
Mar 04, 2019 | 13.11 | 13.11 | 12.64 | 12.64 | 1,616 | -0.27(-2.09%) |
Mar 01, 2019 | 12.91 | 12.91 | 12.91 | 12.91 | 500 | +0.12(+0.94%) |
Feb 28, 2019 | 12.53 | 12.79 | 12.53 | 12.79 | 566 | +0.06(+0.47%) |
Feb 27, 2019 | 12.54 | 12.73 | 12.54 | 12.73 | 1,925 | +0.17(+1.35%) |
Feb 26, 2019 | 12.56 | 12.56 | 12.56 | 12.56 | 1,998 | +0.13(+1.09%) |
Feb 25, 2019 | 12.43 | 12.43 | 12.43 | 45 | +0.00(+0.00%) | |
Feb 22, 2019 | 12.43 | 12.43 | 12.43 | 32 | +0.00(+0.00%) | |
Feb 21, 2019 | 12.68 | 12.68 | 12.33 | 12.43 | 1,049 | +0.04(+0.36%) |
Feb 20, 2019 | 12.43 | 12.63 | 12.38 | 12.38 | 2,715 | -0.66(-5.06%) |
Feb 19, 2019 | 13.00 | 13.04 | 13.00 | 13.04 | 453 | -0.86(-6.19%) |
Feb 15, 2019 | 13.90 | 13.90 | 13.90 | 56 | +0.00(+0.00%) | |
Feb 14, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 208 | -0.30(-2.15%) |
Feb 13, 2019 | 13.93 | 14.21 | 13.93 | 14.21 | 4,071 | +0.07(+0.53%) |
Feb 12, 2019 | 14.13 | 14.13 | 14.13 | 72 | +0.00(+0.00%) | |
Feb 11, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 130 | -0.88(-5.86%) |
Feb 07, 2019 | 15.01 | 15.01 | 15.01 | 0 | +0.17(+1.15%) | |
Feb 06, 2019 | 14.84 | 14.84 | 14.84 | 40 | +0.00(+0.00%) | |
Feb 05, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 204 | -0.06(-0.40%) |
Feb 04, 2019 | 14.51 | 14.90 | 14.50 | 14.90 | 2,539 | +0.08(+0.51%) |
Feb 01, 2019 | 14.93 | 14.93 | 14.82 | 14.82 | 800 | +0.08(+0.54%) |
Jan 31, 2019 | 14.74 | 14.74 | 14.74 | 14.74 | 280 | -0.25(-1.63%) |
Jan 29, 2019 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 14.70 | 14.99 | 14.70 | 14.99 | 874 | +0.35(+2.39%) |
Jan 25, 2019 | 14.46 | 14.64 | 14.46 | 14.64 | 600 | +0.50(+3.54%) |
Jan 24, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 160 | -0.30(-2.08%) |
Jan 23, 2019 | 14.44 | 14.44 | 14.44 | 171 | +0.00(+0.00%) | |
Jan 22, 2019 | 14.44 | 14.44 | 14.44 | 14.44 | 225 | -0.61(-4.05%) |
Jan 18, 2019 | 15.05 | 15.05 | 15.05 | 21 | +0.00(+0.00%) | |
Jan 17, 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 356 | +0.56(+3.86%) |
Jan 16, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 726 | -0.21(-1.46%) |
Jan 15, 2019 | 14.42 | 14.71 | 14.42 | 14.71 | 1,425 | -0.28(-1.84%) |
Jan 14, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 184 | +0.23(+1.56%) |
Jan 11, 2019 | 14.74 | 14.75 | 14.74 | 14.75 | 6,600 | +0.26(+1.79%) |
Jan 09, 2019 | 14.49 | 14.49 | 14.49 | 0 | +0.39(+2.77%) | |
Jan 08, 2019 | 14.19 | 14.44 | 14.09 | 14.10 | 15,474 | +0.34(+2.47%) |
Jan 07, 2019 | 13.76 | 13.76 | 13.76 | 13.76 | 219 | +0.32(+2.38%) |
Jan 04, 2019 | 13.70 | 13.70 | 13.44 | 13.44 | 300 | +0.10(+0.75%) |
Jan 03, 2019 | 13.21 | 13.60 | 13.16 | 13.34 | 3,200 | -0.11(-0.82%) |
Jan 02, 2019 | 12.99 | 13.45 | 12.99 | 13.45 | 8,864 | -0.04(-0.30%) |
Dec 31, 2018 | 13.62 | 13.62 | 13.38 | 13.49 | 44,100 | +0.06(+0.45%) |
Dec 28, 2018 | 13.58 | 13.91 | 13.38 | 13.43 | 6,100 | +0.22(+1.70%) |
Dec 27, 2018 | 13.02 | 13.24 | 13.02 | 13.21 | 28,541 | +0.53(+4.14%) |
Dec 26, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 413 | -0.35(-2.65%) |
Dec 24, 2018 | 12.76 | 13.03 | 12.76 | 13.03 | 2,200 | +0.21(+1.68%) |
Dec 21, 2018 | 12.77 | 13.00 | 12.77 | 12.81 | 2,300 | -0.42(-3.17%) |
Dec 20, 2018 | 13.23 | 13.46 | 13.23 | 13.23 | 3,210 | -0.28(-2.07%) |
Dec 19, 2018 | 13.55 | 13.65 | 13.26 | 13.51 | 5,319 | +0.07(+0.56%) |
Dec 18, 2018 | 13.35 | 13.44 | 13.34 | 13.44 | 20,330 | -0.05(-0.41%) |
Dec 17, 2018 | 13.49 | 13.49 | 13.49 | 300 | +0.00(+0.00%) | |
Dec 14, 2018 | 13.49 | 13.49 | 13.49 | 13.49 | 200 | -0.22(-1.64%) |
Dec 13, 2018 | 13.61 | 13.71 | 13.61 | 13.71 | 830 | +0.11(+0.77%) |
Dec 12, 2018 | 14.08 | 14.08 | 13.61 | 13.61 | 470 | -0.13(-0.95%) |
Dec 11, 2018 | 13.74 | 13.74 | 13.74 | 13.74 | 397 | +0.04(+0.29%) |
Dec 10, 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 203 | -0.13(-0.94%) |
Dec 07, 2018 | 13.85 | 13.85 | 13.83 | 13.83 | 2,300 | +0.18(+1.32%) |
Dec 06, 2018 | 13.65 | 13.65 | 13.65 | 13.65 | 2,077 | -0.57(-4.01%) |
Dec 04, 2018 | 14.37 | 14.37 | 14.22 | 14.22 | 400 | -0.34(-2.34%) |
Dec 03, 2018 | 14.56 | 14.56 | 14.56 | 14.56 | 537 | +0.13(+0.90%) |
Nov 29, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 14.62 | 14.62 | 14.43 | 14.43 | 448 | +0.16(+1.12%) |
Nov 27, 2018 | 14.48 | 14.48 | 14.17 | 14.27 | 2,219 | +0.30(+2.15%) |
Nov 26, 2018 | 13.97 | 13.97 | 13.97 | 59 | +0.00(+0.00%) | |
Nov 21, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.12(+0.87%) | |
Nov 20, 2018 | 13.80 | 13.85 | 13.80 | 13.85 | 1,101 | -0.18(-1.28%) |
Nov 19, 2018 | 14.03 | 14.03 | 14.03 | 58 | +0.00(+0.00%) | |
Nov 16, 2018 | 14.03 | 14.08 | 14.03 | 14.03 | 500 | +0.25(+1.81%) |
Nov 15, 2018 | 13.78 | 13.78 | 13.78 | 13.78 | 276 | -0.12(-0.86%) |
Nov 14, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 377 | +0.05(+0.34%) |
Nov 13, 2018 | 14.03 | 14.03 | 13.85 | 13.85 | 791 | -0.15(-1.05%) |
Nov 12, 2018 | 14.20 | 14.20 | 14.00 | 14.00 | 422 | -0.35(-2.44%) |
Nov 09, 2018 | 14.35 | 14.35 | 14.35 | 14.35 | 1,000 | +0.03(+0.17%) |
Nov 08, 2018 | 14.11 | 14.32 | 14.11 | 14.32 | 246 | +0.07(+0.53%) |
Nov 07, 2018 | 14.24 | 14.25 | 14.24 | 14.25 | 3,049 | +0.50(+3.64%) |
Nov 06, 2018 | 13.97 | 13.97 | 13.75 | 13.75 | 3,915 | -0.29(-2.07%) |
Nov 05, 2018 | 14.04 | 14.04 | 14.04 | 14.04 | 363 | +0.33(+2.44%) |
Nov 02, 2018 | 13.45 | 13.71 | 13.45 | 13.71 | 2,200 | +0.05(+0.37%) |
Nov 01, 2018 | 13.49 | 13.65 | 13.49 | 13.65 | 484 | -0.10(-0.73%) |
Oct 31, 2018 | 13.76 | 13.76 | 13.76 | 13.76 | 1,842 | +0.10(+0.70%) |
Oct 30, 2018 | 13.54 | 13.66 | 13.54 | 13.66 | 10,484 | +0.29(+2.17%) |
Oct 29, 2018 | 13.52 | 13.52 | 13.37 | 13.37 | 1,835 | +0.00(+0.00%) |
Oct 26, 2018 | 13.16 | 13.37 | 13.16 | 13.37 | 500 | +0.01(+0.11%) |
Oct 25, 2018 | 13.17 | 13.36 | 13.17 | 13.36 | 2,238 | -0.48(-3.50%) |
Oct 24, 2018 | 14.05 | 14.05 | 13.84 | 13.84 | 602 | -0.34(-2.40%) |
Oct 23, 2018 | 14.35 | 14.47 | 14.18 | 14.18 | 7,173 | -0.80(-5.34%) |
Oct 22, 2018 | 15.10 | 15.10 | 14.98 | 14.98 | 2,454 | +0.06(+0.40%) |
Oct 19, 2018 | 15.04 | 15.04 | 14.92 | 14.92 | 3,000 | +0.31(+2.12%) |
Oct 18, 2018 | 14.61 | 14.61 | 14.61 | 124 | +0.00(+0.00%) | |
Oct 17, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 324 | -0.05(-0.34%) |
Oct 16, 2018 | 14.52 | 14.80 | 14.52 | 14.66 | 4,412 | -0.20(-1.35%) |
Oct 15, 2018 | 14.77 | 14.86 | 14.77 | 14.86 | 4,399 | +0.08(+0.54%) |
Oct 12, 2018 | 14.63 | 14.78 | 14.63 | 14.78 | 1,300 | +0.03(+0.20%) |
Oct 11, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 243 | +0.00(+0.00%) |
Oct 10, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 4,978 | -0.05(-0.34%) |
Oct 09, 2018 | 14.85 | 14.85 | 14.80 | 14.80 | 623 | -0.31(-2.05%) |
Oct 08, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 373 | -0.16(-1.05%) |
Oct 04, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.16(+1.06%) | |
Oct 03, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 148 | -0.69(-4.37%) |
Oct 02, 2018 | 15.80 | 15.80 | 15.80 | 14 | +0.00(+0.00%) | |
Oct 01, 2018 | 15.80 | 15.80 | 15.80 | 10 | +0.00(+0.00%) | |
Sep 28, 2018 | 15.80 | 15.80 | 15.80 | 137 | +0.00(+0.00%) | |
Sep 27, 2018 | 15.80 | 15.80 | 15.80 | 54 | +0.00(+0.00%) | |
Sep 26, 2018 | 15.80 | 15.80 | 15.80 | 15.80 | 1,234 | -0.35(-2.17%) |
Sep 24, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 200 | -0.03(-0.19%) |
Sep 20, 2018 | 16.18 | 16.18 | 16.18 | 38 | +0.00(+0.00%) | |
Sep 18, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.14(+0.87%) | |
Sep 17, 2018 | 16.04 | 16.04 | 16.04 | 2 | +0.00(+0.00%) | |
Sep 11, 2018 | 16.04 | 16.04 | 16.04 | 0 | +0.03(+0.19%) | |
Sep 06, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 16.01 | 16.01 | 16.01 | 14 | +0.00(+0.00%) | |
Sep 04, 2018 | 16.01 | 16.01 | 16.01 | 6 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 16.01 | 16.01 | 16.01 | 0 | -0.30(-1.87%) | |
Aug 22, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 16.32 | 16.32 | 16.32 | 16.32 | 189 | +0.12(+0.71%) |
Aug 20, 2018 | 16.20 | 16.20 | 16.20 | 8 | +0.00(+0.00%) | |
Aug 16, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.70(+4.52%) | |
Aug 13, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.39(-2.45%) | |
Aug 10, 2018 | 15.89 | 15.89 | 15.89 | 14 | +0.00(+0.00%) | |
Aug 09, 2018 | 15.89 | 15.89 | 15.89 | 2 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.89 | 15.89 | 15.89 | 15.89 | 431 | +0.00(+0.00%) |
Aug 06, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 03, 2018 | 96 | +0.00(+0.00%) | ||||
Aug 02, 2018 | 107 | +0.00(+0.00%) | ||||
Aug 01, 2018 | 40 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 16.20 | 16.25 | 16.20 | 16.25 | 1,178 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 20, 2018 | 15.88 | 15.88 | 15.88 | 15 | +0.30(+1.93%) | |
Jul 18, 2018 | 15.58 | 15.58 | 15.58 | 69 | -0.18(-1.11%) | |
Jul 17, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 391 | +0.16(+0.99%) |
Jul 16, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 198 | +0.01(+0.06%) |
Jul 11, 2018 | 15.59 | 15.59 | 15.59 | 18 | -0.04(-0.22%) | |
Jul 10, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 406 | +0.31(+2.06%) |
Jul 06, 2018 | 15.31 | 15.31 | 15.31 | 0 | +0.45(+3.03%) | |
Jul 02, 2018 | 14.86 | 14.86 | 14.86 | 109 | +0.06(+0.41%) | |
Jun 29, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 298 | -0.47(-3.08%) |
Jun 26, 2018 | 15.27 | 15.27 | 15.27 | 83 | +0.22(+1.46%) | |
Jun 25, 2018 | 15.36 | 15.36 | 15.05 | 15.05 | 259 | -0.40(-2.59%) |
Jun 22, 2018 | 15.45 | 15.45 | 15.45 | 15.45 | 387 | +0.17(+1.11%) |
Jun 21, 2018 | 15.28 | 15.28 | 15.28 | 15.28 | 245 | +0.00(+0.00%) |
Jun 20, 2018 | 15.51 | 15.51 | 15.28 | 15.28 | 1,449 | +0.22(+1.46%) |
Jun 19, 2018 | 15.06 | 15.29 | 15.06 | 15.06 | 1,003 | -0.04(-0.26%) |
Jun 14, 2018 | 15.10 | 15.10 | 15.10 | 4 | +0.51(+3.47%) | |
Jun 13, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 259 | -0.22(-1.46%) |
Jun 12, 2018 | 14.98 | 14.98 | 14.76 | 14.81 | 909 | -0.55(-3.58%) |
Jun 06, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.06(+0.39%) | |
Jun 05, 2018 | 15.33 | 15.33 | 15.30 | 15.30 | 488 | +0.07(+0.43%) |
May 31, 2018 | 15.23 | 15.23 | 15.23 | 10 | -0.07(-0.42%) | |
May 30, 2018 | 15.20 | 15.33 | 15.20 | 15.30 | 789 | +0.12(+0.79%) |
May 23, 2018 | 15.18 | 15.18 | 15.18 | 1,450 | -0.30(-1.94%) | |
May 21, 2018 | 15.48 | 15.48 | 15.48 | 171 | +0.35(+2.31%) | |
May 16, 2018 | 15.13 | 15.13 | 15.13 | 35 | +0.17(+1.14%) | |
May 14, 2018 | 14.96 | 14.96 | 14.96 | 75 | -0.10(-0.70%) | |
May 11, 2018 | 15.06 | 15.06 | 15.06 | 15.06 | 101 | +0.04(+0.23%) |
May 10, 2018 | 15.07 | 15.07 | 15.03 | 15.03 | 828 | +0.12(+0.80%) |
May 09, 2018 | 14.91 | 14.91 | 14.91 | 14.91 | 493 | -0.09(-0.60%) |
May 08, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 236 | -0.20(-1.32%) |
May 04, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.19(+1.27%) | |
May 02, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.25(+1.69%) | |
May 01, 2018 | 14.85 | 14.85 | 14.76 | 14.76 | 345 | -0.12(-0.81%) |
Apr 27, 2018 | 14.88 | 14.88 | 14.88 | 8 | -0.16(-1.06%) | |
Apr 26, 2018 | 15.04 | 15.04 | 15.04 | 15.04 | 355 | -0.75(-4.75%) |
Apr 23, 2018 | 15.79 | 15.79 | 15.79 | 96 | +0.17(+1.09%) | |
Apr 20, 2018 | 16.25 | 16.25 | 15.62 | 15.62 | 572 | -0.86(-5.22%) |
Apr 19, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | -0.02(-0.12%) |
Apr 17, 2018 | 16.50 | 16.50 | 16.50 | 102 | -0.17(-1.02%) | |
Apr 12, 2018 | 16.67 | 16.67 | 16.67 | 102 | -0.51(-2.97%) | |
Apr 10, 2018 | 17.18 | 17.18 | 17.18 | 85 | +0.84(+5.14%) | |
Apr 06, 2018 | 16.34 | 16.34 | 16.34 | 89 | -0.08(-0.49%) | |
Apr 04, 2018 | 16.42 | 16.42 | 16.42 | 0 | -0.28(-1.71%) | |
Apr 03, 2018 | 16.59 | 16.70 | 16.59 | 16.70 | 1,177 | -0.04(-0.21%) |