Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.10 | 12.10 | 0 | +0.06(+0.50%) | ||
Apr 27, 2019 | 12.04 | 12.04 | 0 | -0.01(-0.08%) | ||
Apr 26, 2019 | 12.05 | 12.05 | 0 | -0.06(-0.50%) | ||
Apr 25, 2019 | 12.11 | 12.11 | 0 | -0.12(-0.98%) | ||
Apr 24, 2019 | 12.23 | 12.23 | 0 | +0.05(+0.41%) | ||
Apr 23, 2019 | 12.18 | 12.18 | 0 | +0.01(+0.08%) | ||
Apr 18, 2019 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | -0.04(-0.33%) |
Apr 17, 2019 | 12.21 | 12.21 | 0 | +0.01(+0.08%) | ||
Apr 16, 2019 | 12.20 | 12.20 | 0 | +0.01(+0.08%) | ||
Apr 15, 2019 | 12.19 | 12.19 | 0 | +0.01(+0.08%) | ||
Apr 13, 2019 | 12.18 | 12.18 | 12.18 | 0 | +0.06(+0.50%) | |
Apr 12, 2019 | 12.12 | 12.12 | 0 | -0.02(-0.16%) | ||
Apr 11, 2019 | 12.14 | 12.14 | 0 | +0.03(+0.25%) | ||
Apr 10, 2019 | 12.11 | 12.11 | 0 | -0.05(-0.41%) | ||
Apr 09, 2019 | 12.16 | 12.16 | 0 | +0.03(+0.25%) | ||
Apr 06, 2019 | 12.13 | 12.13 | 0 | +0.03(+0.25%) | ||
Apr 05, 2019 | 12.10 | 12.10 | 0 | -0.01(-0.08%) | ||
Apr 04, 2019 | 12.11 | 12.11 | 0 | +0.06(+0.50%) | ||
Apr 03, 2019 | 12.05 | 12.05 | 0 | +0.01(+0.08%) | ||
Apr 02, 2019 | 12.04 | 12.04 | 0 | +0.14(+1.18%) | ||
Mar 30, 2019 | 11.90 | 11.90 | 0 | +0.06(+0.51%) | ||
Mar 29, 2019 | 11.84 | 11.84 | 0 | -0.03(-0.25%) | ||
Mar 28, 2019 | 11.87 | 11.87 | 0 | +0.00(+0.00%) | ||
Mar 27, 2019 | 11.87 | 11.87 | 0 | +0.07(+0.59%) | ||
Mar 26, 2019 | 11.80 | 11.80 | 0 | -0.02(-0.17%) | ||
Mar 25, 2019 | 11.82 | 11.82 | 0 | -0.21(-1.75%) | ||
Mar 22, 2019 | 12.03 | 12.03 | 0 | +0.10(+0.84%) | ||
Mar 15, 2019 | 11.93 | 11.93 | 11.93 | 0 | +0.05(+0.42%) | |
Mar 13, 2019 | 11.88 | 11.88 | 11.88 | 0 | +0.09(+0.76%) | |
Mar 12, 2019 | 11.79 | 11.79 | 0 | +0.13(+1.11%) | ||
Mar 08, 2019 | 11.66 | 11.66 | 11.66 | 0 | -0.06(-0.51%) | |
Mar 07, 2019 | 11.72 | 11.72 | 0 | -0.11(-0.93%) | ||
Mar 06, 2019 | 11.83 | 11.83 | 0 | -0.03(-0.25%) | ||
Mar 05, 2019 | 11.86 | 11.86 | 0 | -0.01(-0.08%) | ||
Mar 04, 2019 | 11.87 | 11.87 | 0 | -0.01(-0.08%) | ||
Mar 01, 2019 | 11.88 | 11.88 | 0 | +0.03(+0.25%) | ||
Feb 28, 2019 | 11.85 | 11.85 | 0 | -0.02(-0.17%) | ||
Feb 27, 2019 | 11.87 | 11.87 | 0 | -0.01(-0.08%) | ||
Feb 26, 2019 | 11.88 | 11.88 | 0 | +0.02(+0.17%) | ||
Feb 25, 2019 | 11.86 | 11.86 | 0 | +0.01(+0.08%) | ||
Feb 22, 2019 | 11.85 | 11.85 | 0 | +0.07(+0.59%) | ||
Feb 21, 2019 | 11.78 | 11.78 | 0 | -0.03(-0.25%) | ||
Feb 20, 2019 | 11.81 | 11.81 | 0 | +0.06(+0.51%) | ||
Feb 19, 2019 | 11.75 | 11.75 | 0 | +0.05(+0.43%) | ||
Feb 15, 2019 | 11.70 | 11.70 | 0 | +0.15(+1.30%) | ||
Feb 14, 2019 | 11.55 | 11.55 | 0 | +0.03(+0.26%) | ||
Feb 13, 2019 | 11.52 | 11.52 | 0 | +0.04(+0.35%) | ||
Feb 12, 2019 | 11.48 | 11.48 | 0 | +0.11(+0.97%) | ||
Feb 11, 2019 | 11.37 | 11.37 | 0 | +0.01(+0.09%) | ||
Feb 08, 2019 | 11.36 | 11.36 | 0 | -0.04(-0.35%) | ||
Feb 07, 2019 | 11.40 | 11.40 | 0 | -0.09(-0.78%) | ||
Feb 06, 2019 | 11.49 | 11.49 | 0 | -0.02(-0.17%) | ||
Feb 05, 2019 | 11.51 | 11.51 | 0 | +0.06(+0.52%) | ||
Feb 04, 2019 | 11.45 | 11.45 | 0 | +0.03(+0.26%) | ||
Feb 01, 2019 | 11.42 | 11.42 | 0 | +0.02(+0.18%) | ||
Jan 31, 2019 | 11.40 | 11.40 | 0 | +0.07(+0.62%) | ||
Jan 30, 2019 | 11.33 | 11.33 | 0 | +0.13(+1.16%) | ||
Jan 29, 2019 | 11.20 | 11.20 | 0 | +0.03(+0.27%) | ||
Jan 28, 2019 | 11.17 | 11.17 | 0 | -0.08(-0.71%) | ||
Jan 25, 2019 | 11.25 | 11.25 | 0 | +0.09(+0.81%) | ||
Jan 24, 2019 | 11.16 | 11.16 | 0 | -0.01(-0.09%) | ||
Jan 23, 2019 | 11.17 | 11.17 | 0 | +0.04(+0.36%) | ||
Jan 22, 2019 | 11.13 | 11.13 | 0 | -0.13(-1.15%) | ||
Jan 18, 2019 | 11.26 | 11.26 | 0 | +0.19(+1.72%) | ||
Jan 16, 2019 | 11.07 | 11.07 | 0 | -0.01(-0.09%) | ||
Jan 15, 2019 | 11.08 | 11.08 | 0 | +0.06(+0.54%) | ||
Jan 14, 2019 | 11.02 | 11.02 | 0 | -0.05(-0.45%) | ||
Jan 11, 2019 | 11.07 | 11.07 | 0 | +0.03(+0.27%) | ||
Jan 09, 2019 | 11.04 | 11.04 | 11.04 | 0 | +0.08(+0.73%) | |
Jan 08, 2019 | 10.96 | 10.96 | 0 | +0.04(+0.37%) | ||
Jan 07, 2019 | 10.92 | 10.92 | 0 | +0.00(+0.00%) | ||
Jan 04, 2019 | 10.92 | 10.92 | 0 | +0.31(+2.92%) | ||
Jan 03, 2019 | 10.61 | 10.61 | 0 | -0.10(-0.93%) | ||
Jan 02, 2019 | 10.71 | 10.71 | 0 | -0.06(-0.56%) | ||
Dec 31, 2018 | 10.77 | 10.77 | 0 | +0.05(+0.47%) | ||
Dec 28, 2018 | 10.72 | 10.72 | 0 | +0.06(+0.56%) | ||
Dec 27, 2018 | 10.66 | 10.66 | 0 | -0.01(-0.09%) | ||
Dec 26, 2018 | 10.67 | 10.67 | 0 | +0.31(+2.99%) | ||
Dec 24, 2018 | 10.36 | 10.36 | 0 | -0.44(-4.07%) | ||
Dec 18, 2018 | 10.80 | 10.80 | 10.80 | 0 | -0.03(-0.28%) | |
Dec 17, 2018 | 10.83 | 10.83 | 0 | -0.13(-1.19%) | ||
Dec 14, 2018 | 10.96 | 10.96 | 0 | -0.22(-1.97%) | ||
Dec 13, 2018 | 11.18 | 11.18 | 0 | -1.63(-12.72%) | ||
Dec 12, 2018 | 12.81 | 12.81 | 0 | +0.13(+1.03%) | ||
Dec 11, 2018 | 12.68 | 12.68 | 0 | +0.03(+0.24%) | ||
Dec 10, 2018 | 12.65 | 12.65 | 0 | -0.07(-0.55%) | ||
Dec 07, 2018 | 12.72 | 12.72 | 0 | -0.06(-0.47%) | ||
Dec 06, 2018 | 12.78 | 12.78 | 0 | -0.22(-1.69%) | ||
Dec 04, 2018 | 13.00 | 13.00 | 0 | -0.27(-2.03%) | ||
Dec 03, 2018 | 13.27 | 13.27 | 0 | +0.11(+0.84%) | ||
Nov 30, 2018 | 13.16 | 13.16 | 0 | +0.04(+0.30%) | ||
Nov 29, 2018 | 13.12 | 13.12 | 0 | -0.03(-0.23%) | ||
Nov 28, 2018 | 13.15 | 13.15 | 0 | +0.18(+1.39%) | ||
Nov 27, 2018 | 12.97 | 12.97 | 0 | -0.02(-0.15%) | ||
Nov 26, 2018 | 12.99 | 12.99 | 0 | +0.14(+1.09%) | ||
Nov 23, 2018 | 12.85 | 12.85 | 0 | -0.11(-0.85%) | ||
Nov 21, 2018 | 12.96 | 12.96 | 0 | +0.08(+0.62%) | ||
Nov 20, 2018 | 12.88 | 12.88 | 0 | -0.19(-1.45%) | ||
Nov 19, 2018 | 13.07 | 13.07 | 0 | -0.05(-0.38%) | ||
Nov 16, 2018 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | ||
Nov 15, 2018 | 13.10 | 13.10 | 0 | +0.06(+0.46%) | ||
Nov 14, 2018 | 13.04 | 13.04 | 0 | -0.04(-0.31%) | ||
Nov 13, 2018 | 13.08 | 13.08 | 0 | +0.02(+0.15%) | ||
Nov 12, 2018 | 13.06 | 13.06 | 0 | -0.19(-1.43%) | ||
Nov 09, 2018 | 13.25 | 13.25 | 0 | -0.08(-0.60%) | ||
Nov 08, 2018 | 13.33 | 13.33 | 0 | -0.06(-0.45%) | ||
Nov 07, 2018 | 13.39 | 13.39 | 0 | +0.20(+1.52%) | ||
Nov 06, 2018 | 13.19 | 13.19 | 0 | +0.01(+0.08%) | ||
Nov 05, 2018 | 13.18 | 13.18 | 0 | +0.11(+0.84%) | ||
Nov 02, 2018 | 13.07 | 13.07 | 0 | -0.04(-0.31%) | ||
Nov 01, 2018 | 13.11 | 13.11 | 0 | +0.18(+1.39%) | ||
Oct 31, 2018 | 12.93 | 12.93 | 0 | +0.05(+0.39%) | ||
Oct 30, 2018 | 12.88 | 12.88 | 0 | +0.11(+0.86%) | ||
Oct 29, 2018 | 12.77 | 12.77 | 0 | -0.06(-0.47%) | ||
Oct 26, 2018 | 12.83 | 12.83 | 0 | -0.07(-0.54%) | ||
Oct 25, 2018 | 12.90 | 12.90 | 0 | +0.16(+1.26%) | ||
Oct 24, 2018 | 12.74 | 12.74 | 0 | -0.34(-2.60%) | ||
Oct 23, 2018 | 13.08 | 13.08 | 0 | -0.09(-0.68%) | ||
Oct 22, 2018 | 13.17 | 13.17 | 0 | -0.07(-0.53%) | ||
Oct 19, 2018 | 13.24 | 13.24 | 0 | +0.05(+0.38%) | ||
Oct 18, 2018 | 13.19 | 13.19 | 0 | -0.19(-1.42%) | ||
Oct 17, 2018 | 13.38 | 13.38 | 0 | -0.06(-0.45%) | ||
Oct 16, 2018 | 13.44 | 13.44 | 0 | +0.21(+1.59%) | ||
Oct 15, 2018 | 13.23 | 13.23 | 0 | -0.02(-0.15%) | ||
Oct 12, 2018 | 13.25 | 13.25 | 0 | +0.08(+0.61%) | ||
Oct 11, 2018 | 13.17 | 13.17 | 0 | -0.24(-1.79%) | ||
Oct 10, 2018 | 13.41 | 13.41 | 0 | -0.26(-1.90%) | ||
Oct 09, 2018 | 13.67 | 13.67 | 0 | -0.01(-0.07%) | ||
Oct 08, 2018 | 13.68 | 13.68 | 0 | -0.06(-0.44%) | ||
Oct 05, 2018 | 13.74 | 13.74 | 0 | -0.11(-0.79%) | ||
Oct 04, 2018 | 13.85 | 13.85 | 0 | -0.10(-0.72%) | ||
Oct 03, 2018 | 13.95 | 13.95 | 0 | +0.02(+0.14%) | ||
Oct 02, 2018 | 13.93 | 13.93 | 0 | -0.02(-0.14%) | ||
Oct 01, 2018 | 13.95 | 13.95 | 0 | +0.02(+0.14%) | ||
Sep 28, 2018 | 13.93 | 13.93 | 0 | -0.04(-0.29%) | ||
Sep 27, 2018 | 13.97 | 13.97 | 0 | -0.02(-0.14%) | ||
Sep 26, 2018 | 13.99 | 13.99 | 0 | +0.00(+0.00%) | ||
Sep 25, 2018 | 13.99 | 13.99 | 0 | +0.02(+0.14%) | ||
Sep 24, 2018 | 13.97 | 13.97 | 0 | -0.08(-0.57%) | ||
Sep 21, 2018 | 14.05 | 14.05 | 0 | +0.02(+0.14%) | ||
Sep 20, 2018 | 14.03 | 14.03 | 0 | +0.16(+1.15%) | ||
Sep 19, 2018 | 13.87 | 13.87 | 0 | +0.02(+0.14%) | ||
Sep 18, 2018 | 13.85 | 13.85 | 0 | +0.09(+0.65%) | ||
Sep 17, 2018 | 13.76 | 13.76 | 0 | +0.00(+0.00%) | ||
Sep 14, 2018 | 13.76 | 13.76 | 0 | +0.03(+0.22%) | ||
Sep 13, 2018 | 13.73 | 13.73 | 0 | +0.01(+0.07%) | ||
Sep 12, 2018 | 13.72 | 13.72 | 0 | +0.06(+0.44%) | ||
Sep 11, 2018 | 13.66 | 13.66 | 0 | +0.00(+0.00%) | ||
Sep 10, 2018 | 13.66 | 13.66 | 0 | +0.03(+0.22%) | ||
Sep 07, 2018 | 13.63 | 13.63 | 0 | -0.06(-0.44%) | ||
Sep 06, 2018 | 13.69 | 13.69 | 0 | -0.05(-0.36%) | ||
Sep 05, 2018 | 13.74 | 13.74 | 0 | -0.04(-0.29%) | ||
Sep 04, 2018 | 13.78 | 13.78 | 0 | -0.20(-1.43%) | ||
Aug 31, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.98 | 13.98 | 0 | -0.07(-0.50%) | ||
Aug 29, 2018 | 14.05 | 14.05 | 0 | +0.04(+0.29%) | ||
Aug 28, 2018 | 14.01 | 14.01 | 0 | -0.01(-0.07%) | ||
Aug 27, 2018 | 14.02 | 14.02 | 0 | +0.12(+0.86%) | ||
Aug 24, 2018 | 13.90 | 13.90 | 0 | +0.09(+0.65%) | ||
Aug 23, 2018 | 13.81 | 13.81 | 0 | -0.07(-0.50%) | ||
Aug 22, 2018 | 13.88 | 13.88 | 0 | +0.02(+0.14%) | ||
Aug 21, 2018 | 13.86 | 13.86 | 0 | +0.08(+0.58%) | ||
Aug 20, 2018 | 13.78 | 13.78 | 0 | +0.08(+0.58%) | ||
Aug 17, 2018 | 13.70 | 13.70 | 0 | +0.06(+0.44%) | ||
Aug 16, 2018 | 13.64 | 13.64 | 0 | +0.12(+0.89%) | ||
Aug 15, 2018 | 13.52 | 13.52 | 0 | -0.18(-1.31%) | ||
Aug 14, 2018 | 13.70 | 13.70 | 0 | +0.02(+0.15%) | ||
Aug 13, 2018 | 13.68 | 13.68 | 0 | -0.08(-0.58%) | ||
Aug 10, 2018 | 13.76 | 13.76 | 0 | -0.22(-1.57%) | ||
Aug 09, 2018 | 13.98 | 13.98 | 0 | -0.05(-0.36%) | ||
Aug 08, 2018 | 14.03 | 14.03 | 0 | +0.00(+0.00%) | ||
Aug 07, 2018 | 14.03 | 14.03 | 0 | +0.09(+0.65%) | ||
Aug 06, 2018 | 13.94 | 13.94 | 0 | +0.00(+0.00%) | ||
Aug 03, 2018 | 13.94 | 13.94 | 0 | +0.07(+0.50%) | ||
Aug 02, 2018 | 13.87 | 13.87 | 0 | -0.14(-1.00%) | ||
Aug 01, 2018 | 14.01 | 14.01 | 0 | -0.08(-0.57%) | ||
Jul 31, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.11(+0.79%) |
Jul 30, 2018 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.02(+0.14%) |
Jul 27, 2018 | 13.96 | 13.96 | 0 | +0.00(+0.00%) | ||
Jul 26, 2018 | 13.96 | 13.96 | 0 | +0.00(+0.00%) | ||
Jul 25, 2018 | 13.96 | 13.96 | 0 | +0.10(+0.72%) | ||
Jul 24, 2018 | 13.86 | 13.86 | 0 | +0.13(+0.95%) | ||
Jul 23, 2018 | 13.73 | 13.73 | 0 | -0.04(-0.29%) | ||
Jul 20, 2018 | 13.77 | 13.77 | 0 | +0.05(+0.36%) | ||
Jul 19, 2018 | 13.72 | 13.72 | 0 | -0.04(-0.29%) | ||
Jul 18, 2018 | 13.76 | 13.76 | 0 | +0.02(+0.15%) | ||
Jul 17, 2018 | 13.74 | 13.74 | 0 | +0.00(+0.00%) | ||
Jul 16, 2018 | 13.74 | 13.74 | 0 | -0.04(-0.29%) | ||
Jul 13, 2018 | 13.78 | 13.78 | 0 | +0.03(+0.22%) | ||
Jul 12, 2018 | 13.75 | 13.75 | 0 | +0.07(+0.51%) | ||
Jul 11, 2018 | 13.68 | 13.68 | 0 | -0.23(-1.65%) | ||
Jul 10, 2018 | 13.91 | 13.91 | 0 | +0.06(+0.43%) | ||
Jul 09, 2018 | 13.85 | 13.85 | 0 | +0.11(+0.80%) | ||
Jul 06, 2018 | 13.74 | 13.74 | 0 | +0.08(+0.59%) | ||
Jul 05, 2018 | 13.66 | 13.66 | 0 | +0.09(+0.66%) | ||
Jul 03, 2018 | 13.57 | 13.57 | 0 | +0.06(+0.44%) | ||
Jul 02, 2018 | 13.51 | 13.51 | 0 | +0.00(+0.00%) | ||
Jun 28, 2018 | 13.51 | 13.51 | 13.51 | 0 | +0.03(+0.22%) | |
Jun 27, 2018 | 13.48 | 13.48 | 13.48 | 0 | -0.05(-0.37%) | |
Jun 26, 2018 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) | |
Jun 25, 2018 | 13.53 | 13.53 | 13.53 | 0 | -0.19(-1.38%) | |
Jun 22, 2018 | 13.72 | 13.72 | 13.72 | 0 | +0.15(+1.11%) | |
Jun 21, 2018 | 13.57 | 13.57 | 13.57 | 0 | -0.14(-1.02%) | |
Jun 20, 2018 | 13.71 | 13.71 | 13.71 | 0 | +0.03(+0.22%) | |
Jun 19, 2018 | 13.68 | 13.68 | 13.68 | 0 | -0.12(-0.87%) | |
Jun 18, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.07(-0.50%) | |
Jun 15, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.10(-0.72%) | |
Jun 14, 2018 | 13.97 | 13.97 | 13.97 | 0 | -0.17(-1.20%) | |
Jun 13, 2018 | 14.14 | 14.14 | 14.14 | 0 | -0.04(-0.28%) | |
Jun 12, 2018 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.07%) | |
Jun 08, 2018 | 14.17 | 14.17 | 14.17 | 0 | -0.05(-0.35%) | |
Jun 07, 2018 | 14.22 | 14.22 | 14.22 | 0 | +0.01(+0.07%) | |
Jun 06, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.13(+0.92%) | |
Jun 05, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.03(-0.21%) | |
Jun 04, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.04(+0.28%) | |
Jun 01, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.17(+1.22%) | |
May 31, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.08(-0.57%) | |
May 30, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.18(+1.30%) | |
May 29, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.24(-1.71%) | |
May 25, 2018 | 14.04 | 14.04 | 14.04 | 0 | -0.10(-0.71%) | |
May 24, 2018 | 14.14 | 14.14 | 14.14 | 0 | -0.06(-0.42%) | |
May 23, 2018 | 14.20 | 14.20 | 14.20 | 0 | -0.12(-0.84%) | |
May 22, 2018 | 14.32 | 14.32 | 14.32 | 0 | -0.02(-0.14%) | |
May 21, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.09(+0.63%) | |
May 18, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.05(-0.35%) | |
May 17, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.02(+0.14%) | |
May 16, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.02(+0.14%) | |
May 15, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.09(-0.63%) | |
May 14, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.02(+0.14%) | |
May 11, 2018 | 14.33 | 14.33 | 14.33 | 0 | +0.04(+0.28%) | |
May 10, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.10(+0.70%) | |
May 09, 2018 | 14.19 | 14.19 | 14.19 | 0 | +0.13(+0.92%) | |
May 08, 2018 | 14.06 | 14.06 | 14.06 | 0 | -0.02(-0.14%) | |
May 07, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.04(+0.28%) | |
May 04, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.11(+0.79%) | |
May 03, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.01(-0.07%) | |
May 02, 2018 | 13.94 | 13.94 | 13.94 | 0 | -0.06(-0.43%) |