Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 11.08 | 11.08 | 11.08 | 11.08 | 500 | +0.01(+0.09%) |
Dec 28, 2018 | 11.26 | 11.28 | 11.02 | 11.07 | 2,100 | -0.13(-1.15%) |
Dec 27, 2018 | 11.08 | 11.20 | 11.08 | 11.20 | 1,540 | -0.11(-0.98%) |
Dec 26, 2018 | 10.34 | 11.31 | 10.34 | 11.31 | 2,100 | +0.34(+3.08%) |
Dec 24, 2018 | 10.73 | 10.97 | 10.73 | 10.97 | 2,700 | +0.50(+4.74%) |
Dec 21, 2018 | 10.57 | 10.59 | 10.48 | 10.48 | 2,500 | -0.18(-1.69%) |
Dec 20, 2018 | 10.63 | 10.66 | 10.60 | 10.66 | 1,500 | +0.08(+0.71%) |
Dec 19, 2018 | 10.78 | 10.78 | 10.58 | 10.58 | 875 | -0.09(-0.82%) |
Dec 18, 2018 | 10.73 | 10.77 | 10.61 | 10.67 | 9,300 | -0.04(-0.37%) |
Dec 17, 2018 | 10.93 | 10.93 | 10.71 | 10.71 | 10,267 | +0.03(+0.32%) |
Dec 12, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.15(-1.36%) | |
Dec 11, 2018 | 10.96 | 10.96 | 10.82 | 10.82 | 2,700 | -0.07(-0.64%) |
Dec 10, 2018 | 10.90 | 10.92 | 10.89 | 10.89 | 1,028 | -0.19(-1.72%) |
Dec 07, 2018 | 11.26 | 11.26 | 11.08 | 11.08 | 2,800 | +0.13(+1.22%) |
Dec 06, 2018 | 10.89 | 11.04 | 10.89 | 10.95 | 3,222 | -0.15(-1.38%) |
Dec 04, 2018 | 11.34 | 11.34 | 11.10 | 11.10 | 8,300 | -0.23(-2.01%) |
Dec 03, 2018 | 11.49 | 11.50 | 11.33 | 11.33 | 1,850 | +0.02(+0.15%) |
Nov 30, 2018 | 11.39 | 11.45 | 11.31 | 11.31 | 2,200 | -0.14(-1.22%) |
Nov 29, 2018 | 11.46 | 11.47 | 11.45 | 11.45 | 583 | +0.06(+0.54%) |
Nov 28, 2018 | 11.50 | 11.51 | 11.39 | 11.39 | 3,819 | -0.12(-1.04%) |
Nov 27, 2018 | 11.68 | 11.68 | 11.51 | 11.51 | 1,585 | -0.26(-2.20%) |
Nov 26, 2018 | 11.77 | 11.77 | 11.68 | 11.77 | 4,518 | +0.02(+0.16%) |
Nov 21, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.10(+0.83%) | |
Nov 20, 2018 | 11.90 | 11.90 | 11.57 | 11.65 | 3,760 | -0.39(-3.27%) |
Nov 19, 2018 | 12.25 | 12.25 | 12.05 | 12.05 | 1,405 | -0.11(-0.93%) |
Nov 16, 2018 | 12.16 | 12.16 | 12.10 | 12.16 | 1,400 | +0.02(+0.17%) |
Nov 15, 2018 | 12.35 | 12.37 | 12.14 | 12.14 | 6,362 | -0.19(-1.53%) |
Nov 14, 2018 | 12.30 | 12.53 | 12.30 | 12.33 | 8,000 | -0.23(-1.80%) |
Nov 12, 2018 | 12.56 | 12.56 | 12.56 | 0 | -0.28(-2.22%) | |
Nov 09, 2018 | 12.84 | 12.84 | 12.84 | 12.84 | 300 | -0.11(-0.89%) |
Nov 08, 2018 | 12.85 | 12.95 | 12.84 | 12.95 | 500 | +0.20(+1.61%) |
Nov 07, 2018 | 12.90 | 12.90 | 12.73 | 12.75 | 1,505 | -0.18(-1.37%) |
Nov 06, 2018 | 12.98 | 12.98 | 12.91 | 12.93 | 1,500 | -0.36(-2.70%) |
Nov 02, 2018 | 13.29 | 13.29 | 13.29 | 0 | +0.29(+2.20%) | |
Oct 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.13(-0.99%) | |
Oct 30, 2018 | 13.08 | 13.19 | 13.08 | 13.13 | 700 | -0.50(-3.67%) |
Oct 29, 2018 | 13.63 | 13.63 | 13.63 | 13.63 | 100 | +0.64(+4.93%) |
Oct 26, 2018 | 12.99 | 12.99 | 12.99 | 5 | +0.00(+0.00%) | |
Oct 25, 2018 | 12.98 | 13.07 | 12.98 | 12.99 | 3,630 | -0.04(-0.32%) |
Oct 24, 2018 | 13.06 | 13.06 | 13.01 | 13.03 | 1,700 | -0.23(-1.72%) |
Oct 23, 2018 | 13.45 | 13.45 | 13.26 | 13.26 | 900 | -0.20(-1.49%) |
Oct 19, 2018 | 13.46 | 13.46 | 13.46 | 0 | -0.18(-1.32%) | |
Oct 17, 2018 | 13.64 | 13.64 | 13.64 | 0 | +0.12(+0.92%) | |
Oct 16, 2018 | 13.46 | 13.52 | 13.46 | 13.52 | 3,205 | +0.17(+1.24%) |
Oct 15, 2018 | 13.46 | 13.52 | 13.35 | 13.35 | 2,925 | -0.05(-0.37%) |
Oct 12, 2018 | 13.75 | 13.75 | 13.40 | 13.40 | 2,600 | -0.34(-2.50%) |
Oct 11, 2018 | 13.95 | 13.95 | 13.70 | 13.74 | 1,732 | -0.07(-0.48%) |
Oct 10, 2018 | 14.13 | 14.13 | 13.81 | 13.81 | 4,070 | -0.39(-2.74%) |
Oct 09, 2018 | 14.29 | 14.29 | 14.20 | 14.20 | 679 | +0.00(+0.00%) |
Oct 08, 2018 | 14.25 | 14.25 | 14.20 | 14.20 | 700 | -0.05(-0.35%) |
Oct 05, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 600 | -0.00(-0.01%) |
Oct 04, 2018 | 14.16 | 14.25 | 14.16 | 14.25 | 600 | -0.10(-0.69%) |
Oct 03, 2018 | 14.50 | 14.50 | 14.35 | 14.35 | 1,700 | -0.05(-0.38%) |
Oct 02, 2018 | 14.43 | 14.47 | 14.40 | 14.40 | 10,130 | +0.09(+0.66%) |
Sep 28, 2018 | 14.31 | 14.31 | 14.31 | 0 | -0.04(-0.28%) | |
Sep 27, 2018 | 14.48 | 14.48 | 14.35 | 14.35 | 720 | -0.15(-1.04%) |
Sep 26, 2018 | 14.57 | 14.57 | 14.50 | 14.50 | 1,300 | -0.09(-0.59%) |
Sep 24, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.04(+0.31%) | |
Sep 21, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 100 | +0.09(+0.64%) |
Sep 19, 2018 | 14.45 | 14.45 | 14.45 | 0 | -0.25(-1.69%) | |
Sep 18, 2018 | 14.69 | 14.70 | 14.69 | 14.70 | 400 | -0.03(-0.22%) |
Sep 17, 2018 | 14.78 | 14.78 | 14.73 | 14.73 | 1,100 | -0.05(-0.31%) |
Sep 14, 2018 | 14.73 | 14.78 | 14.73 | 14.78 | 2,200 | +0.07(+0.50%) |
Sep 13, 2018 | 14.70 | 14.70 | 14.70 | 14.70 | 2,000 | -0.05(-0.36%) |
Sep 12, 2018 | 14.73 | 14.77 | 14.73 | 14.76 | 1,548 | +0.21(+1.43%) |
Sep 11, 2018 | 14.52 | 14.55 | 14.52 | 14.55 | 400 | +0.09(+0.60%) |
Sep 10, 2018 | 14.45 | 14.46 | 14.45 | 14.46 | 400 | +0.10(+0.66%) |
Sep 07, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 400 | +0.06(+0.45%) |
Sep 06, 2018 | 14.49 | 14.49 | 14.30 | 14.30 | 1,400 | -0.23(-1.61%) |
Sep 05, 2018 | 14.54 | 14.54 | 14.46 | 14.53 | 1,475 | -0.01(-0.05%) |
Sep 04, 2018 | 14.42 | 14.54 | 14.42 | 14.54 | 2,500 | -0.13(-0.86%) |
Aug 31, 2018 | 14.67 | 14.67 | 14.67 | 0 | -0.32(-2.16%) | |
Aug 29, 2018 | 14.99 | 14.99 | 14.99 | 0 | +0.06(+0.42%) | |
Aug 28, 2018 | 14.82 | 14.93 | 14.79 | 14.93 | 1,600 | +0.21(+1.45%) |
Aug 27, 2018 | 14.71 | 14.71 | 14.71 | 70 | +0.00(+0.00%) | |
Aug 24, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 200 | +0.10(+0.71%) |
Aug 23, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 200 | -0.09(-0.59%) |
Aug 22, 2018 | 14.70 | 14.70 | 14.70 | 50 | +0.00(+0.00%) | |
Aug 21, 2018 | 14.69 | 14.70 | 14.69 | 14.70 | 300 | +0.05(+0.32%) |
Aug 20, 2018 | 14.62 | 14.65 | 14.62 | 14.65 | 422 | -0.32(-2.16%) |
Aug 15, 2018 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 100 | +0.18(+1.18%) |
Aug 13, 2018 | 14.87 | 14.89 | 14.80 | 14.80 | 485 | -0.10(-0.68%) |
Aug 10, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 800 | -0.12(-0.80%) |
Aug 09, 2018 | 15.02 | 15.02 | 15.02 | 50 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.10 | 15.10 | 14.99 | 15.02 | 1,066 | -0.08(-0.53%) |
Aug 07, 2018 | 15.18 | 15.18 | 15.10 | 15.10 | 2,100 | -0.20(-1.31%) |
Aug 06, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | +0.06(+0.39%) |
Aug 03, 2018 | 15.25 | 15.25 | 15.20 | 15.24 | 1,900 | +0.06(+0.37%) |
Aug 02, 2018 | 15.19 | 15.19 | 15.19 | 15.19 | 100 | -0.00(-0.01%) |
Aug 01, 2018 | 15.18 | 15.19 | 15.18 | 15.19 | 1,080 | -0.17(-1.12%) |
Jul 31, 2018 | 15.40 | 15.42 | 15.36 | 15.36 | 5,307 | +0.00(+0.00%) |
Jul 30, 2018 | 35 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 15.31 | 15.31 | 15.27 | 15.31 | 500 | +0.15(+0.99%) |
Jul 24, 2018 | 15.16 | 15.16 | 15.16 | 0 | +0.06(+0.37%) | |
Jul 23, 2018 | 15.21 | 15.21 | 15.10 | 15.10 | 2,000 | -0.04(-0.29%) |
Jul 20, 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.11(+0.73%) |
Jul 18, 2018 | 15.04 | 15.04 | 15.04 | 20 | -0.04(-0.25%) | |
Jul 16, 2018 | 15.08 | 15.08 | 15.08 | 22 | +0.13(+0.88%) | |
Jul 12, 2018 | 14.95 | 14.95 | 14.95 | 87 | -0.02(-0.16%) | |
Jul 11, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 124 | +0.27(+1.82%) |
Jul 10, 2018 | 14.71 | 14.71 | 14.70 | 14.70 | 388 | +0.11(+0.74%) |
Jul 09, 2018 | 14.73 | 14.59 | 14.59 | 3,490 | +0.20(+1.37%) | |
Jul 05, 2018 | 14.40 | 14.40 | 14.40 | 0 | -0.66(-4.37%) | |
Jul 03, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.06(+0.37%) | |
Jul 02, 2018 | 14.97 | 15.00 | 14.97 | 15.00 | 700 | -0.16(-1.06%) |
Jun 29, 2018 | 15.12 | 15.16 | 15.10 | 15.16 | 1,800 | +0.21(+1.40%) |
Jun 28, 2018 | 14.93 | 14.95 | 14.93 | 14.95 | 200 | +0.07(+0.49%) |
Jun 27, 2018 | 15.00 | 15.00 | 14.85 | 14.88 | 1,131 | -0.02(-0.16%) |
Jun 26, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 300 | +0.05(+0.34%) |
Jun 25, 2018 | 14.91 | 14.95 | 14.85 | 14.85 | 3,294 | -0.06(-0.40%) |
Jun 22, 2018 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | +0.05(+0.33%) |
Jun 21, 2018 | 14.92 | 14.92 | 14.86 | 14.86 | 200 | -0.07(-0.49%) |
Jun 15, 2018 | 14.93 | 14.93 | 14.93 | 0 | -0.09(-0.58%) | |
Jun 14, 2018 | 15.02 | 15.02 | 15.02 | 15.02 | 175 | -0.03(-0.20%) |
Jun 13, 2018 | 15.05 | 15.05 | 15.04 | 15.05 | 3,718 | +0.01(+0.10%) |
Jun 11, 2018 | 15.04 | 15.04 | 15.04 | 0 | -0.14(-0.95%) | |
Jun 07, 2018 | 15.18 | 15.18 | 15.18 | 0 | -0.24(-1.54%) | |
Jun 06, 2018 | 15.36 | 15.42 | 15.36 | 15.42 | 811 | +0.27(+1.76%) |
Jun 05, 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 303 | +0.20(+1.34%) |
May 31, 2018 | 14.95 | 14.95 | 14.95 | 20 | -0.17(-1.12%) | |
May 29, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.00(-0.02%) | |
May 25, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.31(-1.99%) | |
May 24, 2018 | 15.34 | 15.43 | 15.34 | 15.43 | 1,350 | +0.07(+0.48%) |
May 23, 2018 | 15.40 | 15.41 | 15.36 | 15.36 | 750 | -0.18(-1.18%) |
May 22, 2018 | 15.65 | 15.65 | 15.50 | 15.54 | 2,135 | -0.10(-0.64%) |
May 21, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 1,000 | +0.06(+0.38%) |
May 16, 2018 | 15.58 | 15.58 | 15.58 | 18 | -0.01(-0.04%) | |
May 14, 2018 | 15.59 | 15.59 | 15.59 | 16 | -0.07(-0.47%) | |
May 10, 2018 | 15.66 | 15.66 | 15.66 | 23 | +0.03(+0.22%) | |
May 09, 2018 | 15.61 | 15.63 | 15.61 | 15.63 | 1,400 | +0.68(+4.52%) |
May 07, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.40(-2.58%) | |
May 04, 2018 | 15.27 | 15.35 | 15.27 | 15.35 | 1,300 | -0.22(-1.44%) |
May 03, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 275 | -0.05(-0.34%) |
May 02, 2018 | 15.50 | 15.66 | 15.50 | 15.62 | 2,049 | +0.23(+1.51%) |
May 01, 2018 | 15.18 | 15.39 | 15.18 | 15.39 | 416 | +0.12(+0.77%) |
Apr 30, 2018 | 15.21 | 15.27 | 15.21 | 15.27 | 800 | +0.18(+1.21%) |
Apr 27, 2018 | 15.09 | 15.09 | 15.09 | 15.09 | 400 | +0.01(+0.07%) |
Apr 25, 2018 | 15.08 | 15.08 | 15.08 | 10 | +0.04(+0.26%) | |
Apr 24, 2018 | 15.04 | 15.04 | 15.04 | 15.04 | 1,000 | -0.14(-0.93%) |
Apr 20, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.15(+0.99%) | |
Apr 16, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.21(-1.37%) | |
Apr 12, 2018 | 15.24 | 15.24 | 15.24 | 20 | -0.03(-0.18%) | |
Apr 10, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.36(+2.41%) | |
Apr 09, 2018 | 14.91 | 14.91 | 14.91 | 14.91 | 100 | -0.07(-0.50%) |
Apr 05, 2018 | 14.98 | 14.98 | 14.98 | 0 | -0.02(-0.10%) | |
Apr 04, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 365 | +0.00(+0.01%) |
Apr 03, 2018 | 15.04 | 15.04 | 15.00 | 15.00 | 750 | +0.12(+0.80%) |
Mar 29, 2018 | 14.88 | 14.88 | 14.88 | 10 | -0.42(-2.75%) | |
Mar 27, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.07(+0.46%) | |
Mar 26, 2018 | 15.08 | 15.23 | 15.00 | 15.23 | 7,333 | +0.02(+0.16%) |
Mar 23, 2018 | 15.09 | 15.21 | 15.09 | 15.21 | 1,040 | +0.06(+0.40%) |
Mar 22, 2018 | 15.07 | 15.15 | 15.07 | 15.15 | 750 | +0.09(+0.58%) |
Mar 16, 2018 | 15.06 | 15.06 | 15.06 | 0 | -0.04(-0.24%) | |
Mar 15, 2018 | 15.08 | 15.10 | 15.08 | 15.10 | 1,020 | +0.20(+1.33%) |
Mar 13, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.20(-1.34%) | |
Mar 12, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.06(+0.40%) |
Mar 08, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.18(+1.21%) | |
Mar 07, 2018 | 14.78 | 14.86 | 14.76 | 14.86 | 2,500 | -0.01(-0.09%) |
Mar 06, 2018 | 14.94 | 14.97 | 14.87 | 14.87 | 1,410 | +0.10(+0.66%) |
Mar 05, 2018 | 14.80 | 14.83 | 14.77 | 14.77 | 1,450 | -0.13(-0.84%) |
Mar 02, 2018 | 14.92 | 14.92 | 14.74 | 14.90 | 2,000 | -0.05(-0.33%) |
Mar 01, 2018 | 15.10 | 15.10 | 14.95 | 14.95 | 1,100 | -0.10(-0.66%) |
Feb 28, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 2,000 | +0.10(+0.66%) |
Feb 27, 2018 | 14.96 | 14.96 | 14.95 | 14.95 | 980 | -0.25(-1.63%) |
Feb 26, 2018 | 15.19 | 15.20 | 15.19 | 15.20 | 325 | +0.03(+0.20%) |
Feb 23, 2018 | 15.21 | 15.21 | 15.17 | 15.17 | 1,500 | -0.06(-0.37%) |
Feb 21, 2018 | 15.23 | 15.23 | 15.23 | 0 | -0.01(-0.09%) | |
Feb 20, 2018 | 15.24 | 15.24 | 15.24 | 15.24 | 1,000 | +0.49(+3.32%) |
Feb 14, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.23(+1.57%) | |
Feb 09, 2018 | 14.52 | 14.52 | 14.52 | 0 | -0.27(-1.85%) | |
Feb 06, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.31%) | |
Feb 05, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 160 | -0.60(-3.90%) |
Feb 01, 2018 | 15.35 | 15.35 | 15.35 | 98 | +0.08(+0.51%) | |
Jan 30, 2018 | 15.27 | 15.27 | 15.27 | 10 | -0.07(-0.49%) | |
Jan 26, 2018 | 15.35 | 15.35 | 15.35 | 0 | -0.13(-0.86%) | |
Jan 24, 2018 | 15.48 | 15.48 | 15.48 | 1 | +0.16(+1.05%) | |
Jan 23, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 600 | +0.10(+0.68%) |
Jan 22, 2018 | 15.20 | 15.21 | 15.13 | 15.21 | 1,100 | -0.01(-0.09%) |
Jan 19, 2018 | 15.18 | 15.23 | 15.14 | 15.23 | 3,200 | +0.03(+0.18%) |
Jan 18, 2018 | 15.21 | 15.21 | 15.20 | 15.20 | 675 | -0.15(-0.98%) |
Jan 17, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | -0.03(-0.19%) |
Jan 16, 2018 | 15.37 | 15.38 | 15.33 | 15.38 | 1,505 | +0.29(+1.93%) |
Jan 12, 2018 | 15.09 | 15.09 | 15.09 | 0 | -0.02(-0.14%) | |
Jan 11, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 500 | +0.03(+0.21%) |
Jan 10, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 500 | -0.12(-0.80%) |
Jan 09, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 800 | -0.09(-0.59%) |
Jan 08, 2018 | 15.39 | 15.39 | 15.29 | 15.29 | 1,098 | -0.14(-0.89%) |
Jan 05, 2018 | 15.48 | 15.48 | 15.43 | 15.43 | 220 | +0.03(+0.21%) |
Jan 04, 2018 | 15.41 | 15.42 | 15.40 | 15.40 | 2,500 | +0.02(+0.14%) |
Jan 03, 2018 | 15.65 | 15.68 | 15.37 | 15.37 | 1,600 | -0.32(-2.05%) |