Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 14.35 | 14.48 | 14.26 | 14.48 | 1,300 | +0.22(+1.58%) |
Dec 28, 2018 | 14.12 | 14.26 | 14.12 | 14.26 | 1,200 | -0.10(-0.69%) |
Dec 27, 2018 | 14.35 | 14.35 | 14.35 | 14.35 | 80 | -0.43(-2.88%) |
Dec 26, 2018 | 13.88 | 14.78 | 13.88 | 14.78 | 511 | +0.85(+6.11%) |
Dec 24, 2018 | 13.97 | 13.97 | 13.93 | 13.93 | 100 | -0.34(-2.38%) |
Dec 21, 2018 | 14.48 | 14.48 | 14.27 | 14.27 | 1,100 | -0.30(-2.06%) |
Dec 20, 2018 | 14.77 | 14.77 | 14.55 | 14.57 | 1,457 | -0.41(-2.73%) |
Dec 19, 2018 | 14.98 | 14.98 | 14.98 | 14.98 | 28 | +0.26(+1.80%) |
Dec 18, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 249 | -0.87(-5.56%) |
Dec 17, 2018 | 15.96 | 15.96 | 15.58 | 15.58 | 1,102 | -0.54(-3.38%) |
Dec 14, 2018 | 16.55 | 16.55 | 16.10 | 16.12 | 2,500 | -0.52(-3.09%) |
Dec 13, 2018 | 16.16 | 16.64 | 16.16 | 16.64 | 517 | +0.55(+3.42%) |
Dec 12, 2018 | 16.27 | 16.39 | 16.09 | 16.09 | 1,460 | -0.11(-0.69%) |
Dec 11, 2018 | 16.40 | 16.40 | 16.16 | 16.20 | 758 | +0.21(+1.33%) |
Dec 10, 2018 | 16.24 | 16.24 | 15.99 | 15.99 | 166 | -0.53(-3.19%) |
Dec 07, 2018 | 16.91 | 16.93 | 16.52 | 16.52 | 7,700 | +0.57(+3.54%) |
Dec 06, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 150 | -0.70(-4.20%) |
Dec 04, 2018 | 16.72 | 16.72 | 16.65 | 16.65 | 200 | +0.13(+0.79%) |
Dec 03, 2018 | 16.52 | 16.52 | 16.52 | 16.52 | 280 | +0.76(+4.82%) |
Nov 30, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 100 | -0.37(-2.28%) |
Nov 29, 2018 | 16.31 | 16.31 | 16.13 | 16.13 | 547 | -0.15(-0.91%) |
Nov 28, 2018 | 16.00 | 16.28 | 15.98 | 16.28 | 514 | +0.11(+0.66%) |
Nov 27, 2018 | 16.00 | 16.17 | 15.91 | 16.17 | 1,644 | +0.19(+1.17%) |
Nov 26, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 117 | +0.00(+0.01%) |
Nov 23, 2018 | 16.00 | 16.00 | 15.98 | 15.98 | 400 | -1.00(-5.89%) |
Nov 21, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.26(+1.56%) | |
Nov 20, 2018 | 17.02 | 17.02 | 16.72 | 16.72 | 1,669 | -1.28(-7.11%) |
Nov 19, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 422 | +0.00(+0.00%) |
Nov 16, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.26(+1.47%) |
Nov 15, 2018 | 17.74 | 17.74 | 17.74 | 17.74 | 521 | -0.15(-0.84%) |
Nov 14, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 529 | -1.25(-6.54%) |
Nov 13, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 3 | +0.00(+0.00%) |
Nov 12, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 271 | +0.00(+0.01%) |
Nov 09, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 100 | +0.00(+0.00%) |
Nov 08, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 379 | -0.73(-3.67%) |
Nov 07, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 60 | +0.00(+0.00%) |
Nov 06, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 97 | +0.00(+0.00%) |
Nov 02, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 200 | +0.00(+0.00%) |
Nov 01, 2018 | 19.87 | 19.87 | 19.87 | 19.87 | 204 | -1.05(-5.02%) |
Oct 31, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 74 | +0.00(+0.00%) |
Oct 30, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 110 | -0.31(-1.46%) |
Oct 29, 2018 | 21.23 | 21.23 | 47 | +0.00(+0.00%) | ||
Oct 26, 2018 | 21.14 | 21.23 | 21.14 | 21.23 | 600 | +0.16(+0.74%) |
Oct 25, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 681 | -0.75(-3.41%) |
Oct 24, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 21.82 | 21.82 | 190 | +0.00(+0.00%) | ||
Oct 22, 2018 | 21.82 | 21.82 | 2 | -0.00(-0.01%) | ||
Oct 19, 2018 | 21.82 | 21.82 | 21.82 | 21.82 | 600 | -0.28(-1.26%) |
Oct 18, 2018 | 22.10 | 22.10 | 9 | +0.00(+0.00%) | ||
Oct 17, 2018 | 22.10 | 22.10 | 22.10 | 22.10 | 145 | -0.04(-0.19%) |
Oct 16, 2018 | 22.14 | 22.14 | 1 | +0.00(+0.00%) | ||
Oct 15, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 57 | +0.00(+0.00%) |
Oct 12, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 100 | +0.00(+0.00%) |
Oct 11, 2018 | 22.29 | 22.29 | 22.14 | 22.14 | 603 | -0.90(-3.89%) |
Oct 10, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 71 | +0.00(+0.00%) |
Oct 09, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 3 | +0.00(+0.00%) |
Oct 08, 2018 | 23.00 | 23.04 | 22.93 | 23.04 | 4,552 | -0.21(-0.91%) |
Oct 05, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.03(+0.13%) |
Oct 04, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 14 | +0.00(+0.00%) |
Oct 03, 2018 | 23.25 | 23.25 | 23.22 | 23.22 | 1,828 | +0.14(+0.62%) |
Oct 02, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 7,993 | +0.00(+0.00%) |
Oct 01, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 315 | +0.78(+3.50%) |
Sep 28, 2018 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 22.30 | 22.30 | 22.30 | 22.30 | 71 | +0.00(+0.00%) |
Sep 26, 2018 | 22.30 | 22.30 | 22.30 | 22.30 | 1,026 | -0.06(-0.29%) |
Sep 25, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 405 | +0.06(+0.27%) |
Sep 24, 2018 | 22.30 | 22.30 | 22.30 | 22.30 | 180 | +0.30(+1.36%) |
Sep 21, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | +0.14(+0.64%) |
Sep 20, 2018 | 21.94 | 21.94 | 21.86 | 21.86 | 3,200 | +0.29(+1.34%) |
Sep 19, 2018 | 21.57 | 21.57 | 21.57 | 21.57 | 100 | +0.04(+0.19%) |
Sep 18, 2018 | 21.63 | 21.68 | 21.53 | 21.53 | 540 | -0.04(-0.19%) |
Sep 17, 2018 | 21.57 | 21.57 | 21.57 | 21.57 | 102 | +0.00(+0.00%) |
Sep 14, 2018 | 21.57 | 21.57 | 21.57 | 21.57 | 100 | -0.06(-0.28%) |
Sep 13, 2018 | 21.63 | 21.63 | 21.63 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 164 | -0.01(-0.05%) |
Sep 11, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 2 | +0.00(+0.00%) |
Sep 10, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 1 | +0.00(+0.00%) |
Sep 07, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | +0.00(+0.00%) |
Sep 06, 2018 | 21.64 | 21.64 | 2 | +0.00(+0.00%) | ||
Sep 05, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 184 | +0.16(+0.74%) |
Aug 31, 2018 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | +0.07(+0.33%) |
Aug 29, 2018 | 21.42 | 21.42 | 21.38 | 21.41 | 2,100 | +0.39(+1.84%) |
Aug 28, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 3 | +0.00(+0.00%) |
Aug 27, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.00(+0.02%) | |
Aug 24, 2018 | 21.22 | 21.28 | 21.02 | 21.02 | 300 | +0.94(+4.68%) |
Aug 23, 2018 | 20.08 | 20.08 | 20 | +0.00(+0.00%) | ||
Aug 22, 2018 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 20.08 | 20.08 | 64 | +0.00(+0.00%) | ||
Aug 20, 2018 | 20.08 | 20.08 | 20.08 | 20.08 | 400 | -0.34(-1.67%) |
Aug 17, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 20.42 | 20.42 | 2 | +0.00(+0.00%) | ||
Aug 15, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 50 | +0.00(+0.00%) |
Aug 14, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 512 | -0.03(-0.15%) |
Aug 10, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 753 | -0.52(-2.48%) |
Aug 08, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 92 | +0.00(+0.00%) |
Aug 07, 2018 | 20.98 | 20.98 | 20.97 | 20.97 | 1,003 | +0.24(+1.16%) |
Aug 06, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 7 | +0.00(+0.00%) |
Aug 03, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 244 | -0.38(-1.80%) |
Aug 01, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 4 | +0.00(+0.00%) |
Jul 31, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 21.19 | 21.19 | 21.11 | 21.11 | 664 | +0.15(+0.72%) |
Jul 27, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 100 | +0.00(+0.00%) |
Jul 26, 2018 | 20.96 | 20.96 | 20.96 | 60 | +0.47(+2.29%) | |
Jul 24, 2018 | 20.49 | 20.49 | 20.49 | 3 | +0.01(+0.05%) | |
Jul 23, 2018 | 20.62 | 20.62 | 20.43 | 20.48 | 1,231 | +0.11(+0.54%) |
Jul 20, 2018 | 20.41 | 20.41 | 20.37 | 20.37 | 305 | +0.11(+0.54%) |
Jul 19, 2018 | 20.35 | 20.35 | 20.26 | 20.26 | 548 | -0.04(-0.20%) |
Jul 18, 2018 | 20.09 | 20.30 | 20.09 | 20.30 | 203 | +0.24(+1.20%) |
Jul 17, 2018 | 20.07 | 20.07 | 20.06 | 20.06 | 2,583 | -0.42(-2.05%) |
Jul 12, 2018 | 20.48 | 20.48 | 20.48 | 171 | -0.92(-4.30%) | |
Jul 09, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.44(+2.09%) | |
Jul 06, 2018 | 20.84 | 20.96 | 20.84 | 20.96 | 1,886 | +0.04(+0.20%) |
Jul 05, 2018 | 21.05 | 21.10 | 20.92 | 20.92 | 1,803 | -0.05(-0.24%) |
Jul 02, 2018 | 20.97 | 20.97 | 20.97 | 0 | -0.65(-3.01%) | |
Jun 29, 2018 | 21.62 | 21.62 | 836 | +1.00(+4.85%) | ||
Jun 26, 2018 | 20.62 | 20.62 | 20.62 | 30 | +0.42(+2.05%) | |
Jun 25, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | +0.43(+2.19%) |
Jun 20, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.14(+0.73%) | |
Jun 19, 2018 | 19.83 | 19.83 | 19.63 | 500 | -0.20(-1.01%) | |
Jun 18, 2018 | 19.83 | 19.83 | 19.83 | 19.83 | 100 | +0.27(+1.38%) |
Jun 15, 2018 | 20.02 | 19.56 | 19.56 | 1,017 | -0.46(-2.28%) | |
Jun 11, 2018 | 20.02 | 20.02 | 20.02 | 186 | +0.03(+0.13%) | |
Jun 07, 2018 | 19.99 | 19.99 | 19.99 | 84 | +1.45(+7.82%) | |
Jun 06, 2018 | 18.54 | 18.54 | 18.54 | 18.54 | 1,158 | -1.16(-5.87%) |
Jun 05, 2018 | 19.59 | 19.70 | 19.59 | 19.70 | 327 | -0.94(-4.54%) |
May 30, 2018 | 20.64 | 20.64 | 20.64 | 13 | +0.38(+1.88%) | |
May 29, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 648 | -0.40(-1.92%) |
May 25, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.77(-3.59%) | |
May 24, 2018 | 21.42 | 21.42 | 21.42 | 21.42 | 225 | -0.46(-2.10%) |
May 22, 2018 | 21.88 | 21.88 | 21.88 | 91 | +0.05(+0.23%) | |
May 21, 2018 | 21.59 | 21.83 | 21.59 | 21.83 | 1,256 | +0.35(+1.65%) |
May 17, 2018 | 21.48 | 21.48 | 21.48 | 3 | +0.04(+0.17%) | |
May 16, 2018 | 21.44 | 21.44 | 21.44 | 21.44 | 159 | +0.04(+0.19%) |
May 14, 2018 | 21.40 | 21.40 | 21.40 | 21 | +0.05(+0.23%) | |
May 11, 2018 | 21.42 | 21.42 | 21.35 | 21.35 | 600 | +0.00(+0.00%) |
May 09, 2018 | 21.35 | 21.35 | 21.35 | 34 | +0.76(+3.71%) | |
May 08, 2018 | 20.59 | 20.59 | 20.59 | 20.59 | 100 | -0.38(-1.83%) |
May 07, 2018 | 21.04 | 21.15 | 20.97 | 20.97 | 627 | +0.68(+3.35%) |
May 03, 2018 | 20.29 | 20.29 | 20.29 | 5 | -0.02(-0.10%) | |
May 02, 2018 | 20.17 | 20.38 | 20.17 | 20.31 | 16,050 | +0.18(+0.89%) |
May 01, 2018 | 20.20 | 20.20 | 20.13 | 20.13 | 437 | -0.62(-2.99%) |
Apr 30, 2018 | 20.39 | 20.77 | 20.39 | 20.75 | 1,135 | +0.39(+1.92%) |
Apr 26, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) | |
Apr 25, 2018 | 20.36 | 20.36 | 20.36 | 20.36 | 375 | -0.06(-0.29%) |
Apr 24, 2018 | 20.44 | 20.47 | 20.31 | 20.42 | 2,894 | -0.06(-0.29%) |
Apr 23, 2018 | 20.04 | 20.48 | 20.04 | 20.48 | 633 | +0.19(+0.94%) |
Apr 19, 2018 | 20.29 | 20.29 | 20.29 | 3 | -0.16(-0.78%) | |
Apr 18, 2018 | 20.19 | 20.48 | 20.14 | 20.45 | 44,329 | +0.66(+3.34%) |
Apr 17, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 116 | +0.10(+0.52%) |
Apr 12, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.21(-1.07%) | |
Apr 11, 2018 | 19.63 | 19.95 | 19.62 | 19.90 | 1,144 | +1.36(+7.34%) |
Apr 06, 2018 | 18.54 | 18.54 | 18.54 | 67 | -0.38(-2.03%) | |
Apr 05, 2018 | 18.93 | 18.94 | 18.92 | 18.92 | 3,471 | +0.05(+0.28%) |
Apr 04, 2018 | 18.87 | 18.88 | 18.86 | 18.87 | 18,154 | +0.12(+0.64%) |
Apr 02, 2018 | 18.75 | 18.75 | 18.75 | 0 | -0.68(-3.47%) | |
Mar 27, 2018 | 19.43 | 19.43 | 19.43 | 0 | -0.05(-0.24%) | |
Mar 26, 2018 | 19.49 | 19.49 | 19.47 | 19.47 | 754 | -0.06(-0.29%) |
Mar 23, 2018 | 19.55 | 19.55 | 19.53 | 19.53 | 985 | +0.47(+2.45%) |
Mar 21, 2018 | 19.06 | 19.06 | 19.06 | 2 | +0.82(+4.50%) | |
Mar 19, 2018 | 18.24 | 18.24 | 18.24 | 1 | -0.30(-1.60%) | |
Mar 16, 2018 | 18.19 | 18.54 | 18.19 | 18.54 | 528 | +0.36(+1.96%) |
Mar 15, 2018 | 18.21 | 18.21 | 18.18 | 18.18 | 510 | -0.07(-0.38%) |
Mar 13, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.02(+0.11%) | |
Mar 12, 2018 | 18.23 | 18.23 | 18.23 | 18.23 | 151 | +0.20(+1.11%) |
Mar 08, 2018 | 18.03 | 18.03 | 18.03 | 2 | -0.38(-2.08%) | |
Mar 05, 2018 | 18.41 | 18.41 | 18.41 | 45 | +0.37(+2.07%) | |
Mar 01, 2018 | 18.04 | 18.04 | 18.04 | 64 | -0.77(-4.09%) | |
Feb 26, 2018 | 18.81 | 18.81 | 18.81 | 0 | +1.01(+5.67%) | |
Feb 16, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.53(+3.07%) | |
Feb 09, 2018 | 17.27 | 17.27 | 17.27 | 0 | -1.20(-6.49%) | |
Feb 06, 2018 | 18.47 | 18.47 | 18.47 | 83 | -0.14(-0.76%) | |
Feb 05, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 438 | -0.27(-1.43%) |
Feb 02, 2018 | 18.88 | 18.88 | 18.88 | 18.88 | 179 | -0.06(-0.32%) |
Jan 31, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.02(+0.11%) | |
Jan 30, 2018 | 18.92 | 18.92 | 18.92 | 18.92 | 100 | -0.27(-1.41%) |
Jan 29, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 564 | -0.13(-0.67%) |
Jan 26, 2018 | 19.35 | 19.35 | 19.32 | 19.32 | 3,180 | +0.10(+0.52%) |
Jan 24, 2018 | 19.22 | 19.22 | 19.22 | 64 | +0.25(+1.32%) | |
Jan 23, 2018 | 18.84 | 18.97 | 18.84 | 18.97 | 3,788 | +0.24(+1.27%) |
Jan 22, 2018 | 18.70 | 18.73 | 18.70 | 18.73 | 706 | +0.04(+0.23%) |
Jan 16, 2018 | 18.69 | 18.69 | 18.69 | 29 | -0.18(-0.98%) | |
Jan 11, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.34(+1.81%) | |
Jan 09, 2018 | 18.54 | 18.54 | 18.54 | 0 | +0.51(+2.83%) | |
Jan 05, 2018 | 18.03 | 18.03 | 18.03 | 139 | -0.01(-0.05%) | |
Jan 04, 2018 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | -0.03(-0.14%) |