Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2019 | 13.40 | 13.40 | 13.40 | 0 | +0.02(+0.15%) | |
Apr 24, 2019 | 13.44 | 13.44 | 13.32 | 13.38 | 8,350 | -0.40(-2.87%) |
Apr 23, 2019 | 13.81 | 13.81 | 13.78 | 13.78 | 2,000 | -0.49(-3.46%) |
Apr 22, 2019 | 14.27 | 14.27 | 14.27 | 75 | +0.00(+0.00%) | |
Apr 18, 2019 | 14.30 | 14.30 | 14.27 | 14.27 | 1,800 | -0.46(-3.09%) |
Apr 17, 2019 | 14.61 | 14.72 | 14.61 | 14.72 | 697 | +0.20(+1.34%) |
Apr 16, 2019 | 14.53 | 14.53 | 14.53 | 14.53 | 2,217 | +0.30(+2.09%) |
Apr 15, 2019 | 14.09 | 14.23 | 14.09 | 14.23 | 1,400 | +0.31(+2.25%) |
Apr 12, 2019 | 14.08 | 14.08 | 13.84 | 13.92 | 1,900 | +0.65(+4.93%) |
Apr 11, 2019 | 13.27 | 13.27 | 13.27 | 6,917 | -0.12(-0.89%) | |
Apr 09, 2019 | 13.39 | 13.39 | 13.39 | 0 | +0.02(+0.12%) | |
Apr 08, 2019 | 13.37 | 13.37 | 13.37 | 64 | +0.00(+0.00%) | |
Apr 05, 2019 | 13.41 | 13.41 | 13.37 | 13.37 | 200 | -0.22(-1.62%) |
Apr 03, 2019 | 13.59 | 13.59 | 13.59 | 0 | +0.28(+2.12%) | |
Apr 02, 2019 | 13.42 | 13.42 | 13.31 | 13.31 | 9,800 | -0.25(-1.86%) |
Apr 01, 2019 | 13.41 | 13.56 | 13.33 | 13.56 | 4,490 | +0.67(+5.20%) |
Mar 29, 2019 | 12.92 | 12.92 | 12.80 | 12.89 | 6,400 | +0.12(+0.94%) |
Mar 28, 2019 | 12.77 | 12.77 | 12.77 | 12.77 | 2,592 | +0.19(+1.51%) |
Mar 26, 2019 | 12.58 | 12.58 | 12.58 | 0 | -0.28(-2.18%) | |
Mar 25, 2019 | 12.82 | 12.86 | 12.82 | 12.86 | 13,443 | +0.09(+0.70%) |
Mar 22, 2019 | 12.77 | 12.77 | 12.77 | 52 | +0.00(+0.00%) | |
Mar 19, 2019 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 12.77 | 12.77 | 12.77 | 0 | -0.17(-1.31%) | |
Mar 08, 2019 | 12.94 | 12.94 | 12.94 | 50 | +0.00(+0.00%) | |
Mar 07, 2019 | 12.80 | 12.94 | 12.80 | 12.94 | 6,695 | -0.48(-3.58%) |
Mar 06, 2019 | 13.42 | 13.42 | 13.42 | 13.42 | 330 | -0.18(-1.32%) |
Mar 01, 2019 | 13.60 | 13.60 | 13.60 | 0 | +0.12(+0.89%) | |
Feb 28, 2019 | 13.48 | 13.53 | 13.48 | 13.48 | 2,725 | +0.44(+3.33%) |
Feb 26, 2019 | 13.04 | 13.04 | 13.04 | 0 | +0.13(+1.05%) | |
Feb 25, 2019 | 12.91 | 12.91 | 12.91 | 12.91 | 13,138 | +0.33(+2.63%) |
Feb 21, 2019 | 12.58 | 12.58 | 12.58 | 0 | +0.23(+1.86%) | |
Feb 15, 2019 | 12.35 | 12.35 | 12.35 | 0 | +0.15(+1.23%) | |
Feb 13, 2019 | 12.20 | 12.20 | 12.20 | 0 | +0.15(+1.24%) | |
Feb 12, 2019 | 12.19 | 12.19 | 12.05 | 12.05 | 2,876 | +0.43(+3.73%) |
Feb 11, 2019 | 11.70 | 11.88 | 11.60 | 11.62 | 4,055 | +0.10(+0.84%) |
Feb 07, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.58(+5.30%) | |
Feb 06, 2019 | 10.94 | 10.94 | 10.94 | 5,486 | +0.00(+0.00%) | |
Feb 04, 2019 | 10.94 | 10.94 | 10.94 | 0 | -0.30(-2.63%) | |
Feb 01, 2019 | 11.24 | 11.24 | 11.24 | 11.24 | 7,900 | -0.88(-7.29%) |
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%) |