Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.17 | 13.35 | 13.16 | 13.24 | 28,245 | +0.18(+1.40%) |
Dec 28, 2018 | 12.95 | 13.10 | 12.95 | 13.06 | 15,208 | +0.22(+1.75%) |
Dec 27, 2018 | 12.86 | 12.86 | 12.66 | 12.83 | 17,580 | -0.10(-0.74%) |
Dec 26, 2018 | 12.86 | 12.96 | 12.80 | 12.93 | 6,467 | +0.21(+1.65%) |
Dec 24, 2018 | 12.88 | 12.94 | 12.68 | 12.72 | 17,883 | -0.15(-1.16%) |
Dec 21, 2018 | 12.95 | 12.97 | 12.86 | 12.87 | 8,690 | -0.07(-0.51%) |
Dec 20, 2018 | 13.25 | 13.25 | 12.88 | 12.94 | 31,052 | -0.26(-1.98%) |
Dec 19, 2018 | 13.35 | 13.35 | 13.16 | 13.20 | 8,592 | -0.01(-0.06%) |
Dec 18, 2018 | 13.41 | 13.41 | 13.13 | 13.21 | 29,936 | -0.14(-1.07%) |
Dec 17, 2018 | 13.56 | 13.57 | 13.29 | 13.35 | 46,700 | -0.21(-1.53%) |
Dec 14, 2018 | 13.64 | 13.70 | 13.55 | 13.56 | 18,205 | -0.09(-0.67%) |
Dec 13, 2018 | 13.75 | 13.77 | 13.64 | 13.65 | 50,004 | -0.06(-0.46%) |
Dec 12, 2018 | 13.82 | 13.82 | 13.71 | 13.71 | 91,291 | +0.00(+0.00%) |
Dec 11, 2018 | 13.80 | 13.80 | 13.67 | 13.71 | 76,199 | +0.06(+0.41%) |
Dec 10, 2018 | 13.75 | 13.75 | 13.60 | 13.65 | 8,826 | -0.01(-0.11%) |
Dec 07, 2018 | 14.05 | 14.05 | 13.58 | 13.67 | 13,654 | -0.09(-0.65%) |
Dec 06, 2018 | 13.82 | 13.82 | 13.60 | 13.76 | 14,645 | -0.03(-0.22%) |
Dec 04, 2018 | 13.99 | 13.99 | 13.77 | 13.79 | 23,768 | -0.14(-0.98%) |
Dec 03, 2018 | 13.95 | 14.24 | 13.91 | 13.92 | 43,557 | +0.03(+0.23%) |
Nov 30, 2018 | 14.07 | 14.07 | 13.86 | 13.89 | 93,725 | -0.06(-0.40%) |
Nov 29, 2018 | 14.03 | 14.03 | 13.95 | 13.95 | 9,822 | +0.01(+0.04%) |
Nov 28, 2018 | 13.94 | 13.94 | 13.94 | 13.94 | 593 | +0.00(+0.02%) |
Nov 27, 2018 | 14.00 | 14.00 | 13.91 | 13.94 | 2,464 | -0.12(-0.83%) |
Nov 26, 2018 | 13.79 | 14.05 | 13.79 | 14.05 | 674 | +0.08(+0.60%) |
Nov 23, 2018 | 14.09 | 14.09 | 13.97 | 13.97 | 1,179 | -0.01(-0.08%) |
Nov 21, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.23 | 14.23 | 13.96 | 13.98 | 9,959 | -0.19(-1.31%) |
Nov 19, 2018 | 14.17 | 14.17 | 14.13 | 14.17 | 4,332 | -0.06(-0.46%) |
Nov 16, 2018 | 14.24 | 14.24 | 14.23 | 14.23 | 509 | -0.05(-0.32%) |
Nov 15, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 1,811 | -0.03(-0.21%) |
Nov 14, 2018 | 14.38 | 14.38 | 14.31 | 14.31 | 2,310 | -0.08(-0.52%) |
Nov 13, 2018 | 14.44 | 14.44 | 14.37 | 14.38 | 5,437 | -0.07(-0.49%) |
Nov 12, 2018 | 14.48 | 14.48 | 14.44 | 14.45 | 1,920 | -0.08(-0.57%) |
Nov 09, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 1,189 | +0.03(+0.20%) |
Nov 08, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 852 | -0.03(-0.20%) |
Nov 07, 2018 | 14.45 | 14.54 | 14.45 | 14.54 | 2,888 | +0.18(+1.27%) |
Nov 06, 2018 | 14.46 | 14.48 | 14.35 | 14.35 | 8,587 | -0.04(-0.30%) |
Nov 05, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 1,332 | +0.01(+0.10%) |
Nov 02, 2018 | 14.45 | 14.45 | 14.38 | 14.38 | 2,378 | -0.08(-0.53%) |
Nov 01, 2018 | 14.46 | 14.46 | 14.45 | 14.46 | 4,264 | +0.13(+0.92%) |
Oct 31, 2018 | 14.33 | 14.33 | 14.32 | 14.33 | 10,464 | -0.00(-0.01%) |
Oct 30, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 1,072 | -0.00(-0.01%) |
Oct 29, 2018 | 14.33 | 14.33 | 14.33 | 14.33 | 645 | +0.00(+0.00%) |
Oct 26, 2018 | 14.32 | 14.33 | 14.32 | 14.33 | 339 | -0.03(-0.21%) |
Oct 25, 2018 | 14.38 | 14.38 | 14.31 | 14.36 | 1,495 | +0.10(+0.70%) |
Oct 24, 2018 | 14.42 | 14.42 | 14.26 | 14.26 | 1,792 | -0.11(-0.78%) |
Oct 23, 2018 | 14.30 | 14.37 | 14.30 | 14.37 | 1,996 | -0.05(-0.32%) |
Oct 22, 2018 | 14.30 | 14.47 | 14.30 | 14.42 | 679 | +0.14(+0.95%) |
Oct 19, 2018 | 14.42 | 14.42 | 14.28 | 14.28 | 3,253 | -0.13(-0.93%) |
Oct 18, 2018 | 14.41 | 14.42 | 14.41 | 14.42 | 344 | +0.06(+0.45%) |
Oct 17, 2018 | 14.42 | 14.42 | 14.33 | 14.35 | 6,216 | -0.08(-0.53%) |
Oct 16, 2018 | 14.44 | 14.44 | 14.42 | 14.43 | 934 | +0.04(+0.28%) |
Oct 15, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 962 | -0.04(-0.24%) |
Oct 12, 2018 | 14.48 | 14.52 | 14.42 | 14.42 | 9,075 | +0.00(+0.00%) |
Oct 11, 2018 | 14.42 | 14.42 | 14.40 | 14.42 | 1,328 | +0.00(+0.00%) |
Oct 10, 2018 | 14.45 | 14.54 | 14.39 | 14.42 | 11,920 | -0.13(-0.92%) |
Oct 09, 2018 | 14.57 | 14.57 | 14.55 | 14.56 | 2,202 | -0.01(-0.08%) |
Oct 08, 2018 | 14.59 | 14.60 | 14.51 | 14.57 | 3,496 | +0.09(+0.65%) |
Oct 05, 2018 | 14.41 | 14.48 | 14.40 | 14.48 | 1,883 | -0.01(-0.08%) |
Oct 04, 2018 | 14.56 | 14.56 | 14.38 | 14.49 | 8,425 | -0.16(-1.06%) |
Oct 03, 2018 | 14.87 | 14.87 | 14.64 | 14.64 | 10,445 | -0.18(-1.19%) |
Oct 02, 2018 | 14.83 | 14.83 | 14.82 | 14.82 | 1,645 | -0.04(-0.25%) |
Oct 01, 2018 | 14.96 | 14.98 | 14.86 | 14.86 | 10,286 | -0.06(-0.39%) |
Sep 28, 2018 | 14.93 | 14.95 | 14.91 | 14.91 | 1,883 | +0.03(+0.20%) |
Sep 27, 2018 | 14.91 | 14.92 | 14.89 | 14.89 | 4,195 | -0.02(-0.12%) |
Sep 26, 2018 | 14.91 | 14.91 | 14.90 | 14.90 | 1,243 | +0.03(+0.20%) |
Sep 25, 2018 | 14.91 | 14.92 | 14.87 | 14.87 | 20,293 | -0.03(-0.22%) |
Sep 24, 2018 | 14.92 | 14.93 | 14.91 | 14.91 | 6,998 | +0.02(+0.16%) |
Sep 21, 2018 | 14.88 | 14.90 | 14.88 | 14.88 | 18,494 | +0.02(+0.14%) |
Sep 20, 2018 | 15.04 | 15.04 | 14.86 | 14.86 | 20,317 | -0.06(-0.43%) |
Sep 19, 2018 | 14.97 | 14.97 | 14.93 | 14.93 | 11,160 | -0.08(-0.54%) |
Sep 18, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 1,778 | -0.00(-0.01%) |
Sep 17, 2018 | 15.30 | 15.30 | 15.01 | 15.01 | 4,809 | +0.07(+0.48%) |
Sep 14, 2018 | 14.94 | 14.96 | 14.93 | 14.94 | 1,725 | -0.03(-0.19%) |
Sep 13, 2018 | 14.96 | 14.97 | 14.95 | 14.97 | 3,003 | -0.05(-0.31%) |
Sep 12, 2018 | 15.04 | 15.05 | 15.01 | 15.01 | 1,897 | -0.02(-0.12%) |
Sep 11, 2018 | 15.04 | 15.05 | 15.03 | 15.03 | 2,972 | +0.01(+0.08%) |
Sep 10, 2018 | 15.02 | 15.03 | 15.02 | 15.02 | 2,453 | +0.02(+0.15%) |
Sep 07, 2018 | 15.09 | 15.12 | 15.00 | 15.00 | 5,175 | -0.10(-0.69%) |
Sep 06, 2018 | 15.16 | 15.16 | 15.09 | 15.10 | 5,002 | +0.02(+0.15%) |
Sep 05, 2018 | 15.16 | 15.16 | 15.08 | 15.08 | 1,926 | -0.06(-0.42%) |
Sep 04, 2018 | 15.24 | 15.24 | 15.14 | 15.14 | 3,265 | -0.10(-0.65%) |
Aug 31, 2018 | 15.24 | 15.24 | 15.24 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 15.21 | 15.22 | 15.21 | 15.21 | 2,686 | +0.01(+0.08%) |
Aug 29, 2018 | 15.19 | 15.20 | 15.19 | 15.20 | 1,895 | +0.05(+0.36%) |
Aug 28, 2018 | 15.15 | 15.16 | 15.14 | 15.15 | 2,889 | -0.01(-0.04%) |
Aug 27, 2018 | 15.14 | 15.18 | 15.14 | 15.15 | 7,984 | +0.00(+0.00%) |
Aug 24, 2018 | 15.11 | 15.15 | 15.11 | 15.15 | 862 | +0.03(+0.19%) |
Aug 23, 2018 | 15.12 | 15.14 | 15.12 | 15.12 | 3,848 | -0.01(-0.07%) |
Aug 22, 2018 | 15.12 | 15.13 | 15.12 | 15.13 | 4,563 | +0.02(+0.14%) |
Aug 21, 2018 | 15.11 | 15.15 | 15.10 | 15.11 | 25,749 | -0.03(-0.23%) |
Aug 20, 2018 | 15.05 | 15.74 | 15.04 | 15.15 | 16,561 | +0.15(+1.00%) |
Aug 17, 2018 | 14.97 | 15.00 | 14.97 | 15.00 | 13,901 | +0.02(+0.15%) |
Aug 16, 2018 | 14.93 | 14.97 | 14.93 | 14.97 | 1,477 | +0.01(+0.04%) |
Aug 15, 2018 | 14.95 | 14.99 | 14.95 | 14.97 | 4,691 | +0.00(+0.00%) |
Aug 14, 2018 | 14.99 | 14.99 | 14.97 | 14.97 | 3,774 | +0.01(+0.04%) |
Aug 13, 2018 | 14.97 | 14.97 | 14.96 | 14.96 | 3,581 | +0.00(+0.00%) |
Aug 10, 2018 | 14.98 | 14.98 | 14.96 | 14.96 | 10,599 | +0.00(+0.00%) |
Aug 09, 2018 | 15.01 | 15.01 | 14.96 | 14.96 | 2,422 | -0.03(-0.23%) |
Aug 08, 2018 | 14.99 | 15.00 | 14.99 | 15.00 | 1,216 | +0.03(+0.18%) |
Aug 07, 2018 | 15.08 | 15.08 | 14.96 | 14.97 | 5,346 | +0.00(+0.02%) |
Aug 06, 2018 | 15.07 | 15.07 | 14.96 | 14.97 | 21,801 | +0.03(+0.19%) |
Aug 03, 2018 | 14.97 | 14.97 | 14.93 | 14.94 | 14,249 | +0.02(+0.15%) |
Aug 02, 2018 | 14.93 | 14.95 | 14.92 | 14.92 | 2,432 | +0.01(+0.04%) |
Aug 01, 2018 | 14.94 | 14.94 | 14.91 | 14.91 | 1,911 | -0.04(-0.27%) |
Jul 31, 2018 | 14.99 | 14.99 | 14.95 | 14.95 | 7,263 | -0.02(-0.12%) |
Jul 30, 2018 | 14.99 | 14.99 | 14.97 | 14.97 | 1,911 | +0.03(+0.23%) |
Jul 27, 2018 | 15.01 | 15.01 | 14.93 | 14.93 | 2,432 | -0.00(-0.00%) |
Jul 25, 2018 | 14.93 | 14.93 | 14.93 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 14.94 | 14.94 | 14.90 | 14.90 | 17,029 | +0.00(+0.00%) |
Jul 23, 2018 | 14.93 | 14.95 | 14.89 | 14.90 | 8,497 | +0.01(+0.09%) |
Jul 20, 2018 | 14.88 | 14.89 | 14.88 | 14.89 | 521 | +0.04(+0.30%) |
Jul 19, 2018 | 14.82 | 14.86 | 14.82 | 14.85 | 1,753 | +0.07(+0.44%) |
Jul 18, 2018 | 14.84 | 14.84 | 14.78 | 14.78 | 2,100 | -0.03(-0.21%) |
Jul 17, 2018 | 14.84 | 14.84 | 14.81 | 14.81 | 5,111 | -0.03(-0.18%) |
Jul 16, 2018 | 14.89 | 14.89 | 14.84 | 14.84 | 2,140 | -0.05(-0.36%) |
Jul 13, 2018 | 14.89 | 14.89 | 14.88 | 14.89 | 2,100 | +0.01(+0.04%) |
Jul 12, 2018 | 14.91 | 14.91 | 14.89 | 14.89 | 4,246 | +0.01(+0.04%) |
Jul 11, 2018 | 15.30 | 15.30 | 14.88 | 14.88 | 2,961 | +0.01(+0.08%) |
Jul 10, 2018 | 14.89 | 14.89 | 14.87 | 14.87 | 3,234 | +0.02(+0.17%) |
Jul 09, 2018 | 14.83 | 14.83 | 14.85 | 350 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.83 | 14.83 | 14.83 | 14.83 | 1,925 | +0.00(+0.01%) |
Jul 05, 2018 | 14.83 | 14.84 | 14.82 | 14.82 | 8,927 | +0.03(+0.19%) |
Jul 03, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.09(+0.58%) | |
Jul 02, 2018 | 14.73 | 14.73 | 14.71 | 14.71 | 4,726 | +0.01(+0.04%) |
Jun 29, 2018 | 14.70 | 14.72 | 14.70 | 14.70 | 2,275 | +0.11(+0.76%) |
Jun 28, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 11,465 | -0.05(-0.33%) |
Jun 27, 2018 | 14.66 | 14.66 | 14.64 | 14.64 | 4,201 | -0.02(-0.16%) |
Jun 26, 2018 | 14.68 | 14.68 | 14.66 | 14.66 | 3,500 | +0.02(+0.12%) |
Jun 25, 2018 | 14.67 | 14.67 | 14.65 | 14.65 | 4,726 | +0.01(+0.08%) |
Jun 22, 2018 | 14.65 | 14.65 | 14.64 | 14.64 | 3,500 | +0.01(+0.08%) |
Jun 21, 2018 | 14.65 | 14.66 | 14.62 | 14.62 | 5,951 | +0.03(+0.20%) |
Jun 20, 2018 | 14.62 | 14.62 | 14.60 | 14.60 | 6,161 | +0.00(+0.00%) |
Jun 19, 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 875 | -0.02(-0.12%) |
Jun 18, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 1,873 | +0.08(+0.55%) |
Jun 15, 2018 | 14.55 | 14.56 | 14.53 | 14.53 | 15,847 | +0.02(+0.16%) |
Jun 14, 2018 | 14.55 | 14.55 | 14.51 | 14.51 | 4,026 | -0.08(-0.55%) |
Jun 12, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.01(+0.04%) | |
Jun 11, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 10,506 | +0.01(+0.04%) |
Jun 08, 2018 | 14.61 | 14.61 | 14.54 | 14.58 | 21,005 | +0.02(+0.12%) |
Jun 07, 2018 | 14.57 | 14.57 | 14.56 | 14.56 | 4,342 | +0.03(+0.20%) |
Jun 06, 2018 | 14.53 | 14.53 | 2,585 | +0.03(+0.20%) | ||
Jun 05, 2018 | 14.50 | 14.51 | 14.49 | 14.50 | 4,726 | +0.07(+0.48%) |
Jun 04, 2018 | 14.45 | 14.45 | 14.44 | 14.44 | 13,559 | +0.05(+0.36%) |
Jun 01, 2018 | 14.39 | 14.40 | 14.38 | 14.38 | 22,231 | +0.03(+0.24%) |
May 31, 2018 | 14.35 | 14.36 | 14.35 | 14.35 | 3,851 | -0.01(-0.08%) |
May 30, 2018 | 14.37 | 14.37 | 14.36 | 14.36 | 4,581 | +0.02(+0.16%) |
May 29, 2018 | 14.34 | 14.36 | 14.34 | 14.34 | 875 | -0.01(-0.08%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.03(+0.20%) | |
May 24, 2018 | 14.29 | 14.32 | 14.29 | 14.32 | 23,631 | +0.03(+0.20%) |
May 23, 2018 | 14.32 | 14.32 | 14.29 | 14.29 | 22,563 | +0.01(+0.08%) |
May 22, 2018 | 14.30 | 14.30 | 14.28 | 14.28 | 16,104 | -0.02(-0.16%) |
May 21, 2018 | 14.33 | 14.33 | 14.30 | 14.30 | 16,008 | -0.01(-0.08%) |
May 18, 2018 | 14.30 | 14.32 | 14.30 | 14.32 | 6,126 | +0.03(+0.24%) |
May 17, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 6,303 | +0.03(+0.20%) |