Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 14, 2018 | 12.28 | 12.28 | 12.28 | 0 | +0.02(+0.16%) | |
Dec 13, 2018 | 12.28 | 12.28 | 12.26 | 12.26 | 14,574 | -0.09(-0.71%) |
Dec 12, 2018 | 12.28 | 12.40 | 12.28 | 12.35 | 2,047 | +0.01(+0.06%) |
Dec 11, 2018 | 12.37 | 12.43 | 12.34 | 12.34 | 8,461 | +0.01(+0.05%) |
Dec 10, 2018 | 12.32 | 12.34 | 12.32 | 12.33 | 1,306 | +0.00(+0.03%) |
Dec 07, 2018 | 12.29 | 12.34 | 12.29 | 12.33 | 2,500 | +0.05(+0.41%) |
Dec 06, 2018 | 12.29 | 12.29 | 12.27 | 12.28 | 5,163 | +0.01(+0.08%) |
Dec 04, 2018 | 12.29 | 12.29 | 12.26 | 12.27 | 6,300 | +0.01(+0.08%) |
Dec 03, 2018 | 12.20 | 12.31 | 12.20 | 12.26 | 3,874 | +0.01(+0.08%) |
Nov 30, 2018 | 12.30 | 12.30 | 12.20 | 12.25 | 5,300 | +0.08(+0.66%) |
Nov 29, 2018 | 12.19 | 12.29 | 12.07 | 12.17 | 11,020 | +0.02(+0.17%) |
Nov 28, 2018 | 12.07 | 12.24 | 12.07 | 12.15 | 4,831 | +0.07(+0.61%) |
Nov 27, 2018 | 12.03 | 12.08 | 12.03 | 12.08 | 1,829 | +0.01(+0.05%) |
Nov 26, 2018 | 12.10 | 12.12 | 12.07 | 12.07 | 7,832 | +0.07(+0.58%) |
Nov 23, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.00(-0.03%) |
Nov 21, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.04(-0.36%) | |
Nov 20, 2018 | 12.05 | 12.05 | 12.05 | 12.05 | 2,534 | -0.07(-0.55%) |
Nov 19, 2018 | 12.11 | 12.11 | 12.11 | 12.11 | 902 | +0.03(+0.29%) |
Nov 16, 2018 | 12.01 | 12.08 | 12.01 | 12.08 | 5,800 | +0.01(+0.08%) |
Nov 15, 2018 | 12.04 | 12.12 | 12.00 | 12.07 | 5,049 | -0.06(-0.49%) |
Nov 14, 2018 | 12.13 | 12.13 | 12.13 | 12.13 | 2 | +0.00(+0.00%) |
Nov 13, 2018 | 12.05 | 12.13 | 12.00 | 12.13 | 5,133 | +0.03(+0.25%) |
Nov 12, 2018 | 12.09 | 12.15 | 12.09 | 12.10 | 2,403 | +0.11(+0.92%) |
Nov 09, 2018 | 11.98 | 12.04 | 11.97 | 11.99 | 5,800 | +0.02(+0.17%) |
Nov 08, 2018 | 11.91 | 11.99 | 11.91 | 11.97 | 5,582 | +0.01(+0.10%) |
Nov 07, 2018 | 11.90 | 12.00 | 11.90 | 11.96 | 5,724 | -0.02(-0.18%) |
Nov 06, 2018 | 11.98 | 11.98 | 11.98 | 11.98 | 794 | +0.06(+0.51%) |
Nov 05, 2018 | 11.88 | 11.96 | 11.88 | 11.92 | 2,057 | +0.06(+0.50%) |
Nov 02, 2018 | 11.86 | 11.86 | 11.86 | 11.86 | 100 | -0.11(-0.92%) |
Nov 01, 2018 | 11.98 | 11.98 | 11.97 | 11.97 | 3,261 | +0.01(+0.08%) |
Oct 31, 2018 | 11.96 | 11.98 | 11.86 | 11.96 | 16,248 | +0.10(+0.84%) |
Oct 30, 2018 | 11.94 | 11.94 | 11.85 | 11.86 | 1,096 | -0.18(-1.50%) |
Oct 29, 2018 | 12.05 | 12.05 | 12.04 | 12.04 | 280 | +0.09(+0.75%) |
Oct 26, 2018 | 11.94 | 11.95 | 11.94 | 11.95 | 300 | -0.09(-0.78%) |
Oct 25, 2018 | 12.00 | 12.09 | 11.99 | 12.04 | 4,589 | +0.05(+0.45%) |
Oct 24, 2018 | 11.97 | 11.99 | 11.97 | 11.99 | 1,667 | +0.03(+0.25%) |
Oct 23, 2018 | 11.85 | 11.96 | 11.85 | 11.96 | 16,280 | +0.10(+0.84%) |
Oct 22, 2018 | 11.77 | 11.90 | 11.77 | 11.86 | 1,736 | -0.07(-0.59%) |
Oct 19, 2018 | 11.93 | 11.93 | 11.93 | 11.93 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 11.88 | 11.93 | 11.88 | 11.93 | 3,331 | +0.04(+0.34%) |
Oct 17, 2018 | 11.93 | 11.93 | 11.88 | 11.89 | 7,111 | +0.03(+0.25%) |
Oct 16, 2018 | 11.93 | 11.93 | 11.86 | 11.86 | 1,313 | -0.07(-0.59%) |
Oct 15, 2018 | 11.90 | 11.93 | 11.90 | 11.93 | 4,649 | +0.01(+0.08%) |
Oct 12, 2018 | 11.93 | 11.94 | 11.91 | 11.92 | 3,300 | +0.01(+0.08%) |
Oct 11, 2018 | 11.87 | 11.97 | 11.87 | 11.91 | 16,409 | -0.10(-0.84%) |
Oct 10, 2018 | 12.04 | 12.04 | 11.93 | 12.01 | 6,479 | -0.02(-0.16%) |
Oct 09, 2018 | 12.05 | 12.05 | 12.01 | 12.03 | 2,350 | -0.02(-0.17%) |
Oct 08, 2018 | 12.06 | 12.06 | 12.00 | 12.05 | 9,501 | -0.01(-0.08%) |
Oct 05, 2018 | 12.20 | 12.20 | 12.06 | 12.06 | 2,800 | -0.16(-1.31%) |
Oct 04, 2018 | 12.20 | 12.22 | 12.15 | 12.22 | 2,320 | -0.00(-0.00%) |
Oct 03, 2018 | 12.23 | 12.32 | 12.20 | 12.22 | 5,155 | -0.10(-0.81%) |
Oct 02, 2018 | 12.34 | 12.36 | 12.26 | 12.32 | 15,702 | -0.01(-0.08%) |
Oct 01, 2018 | 12.40 | 12.41 | 12.33 | 12.33 | 3,206 | -0.09(-0.72%) |
Sep 28, 2018 | 12.35 | 12.43 | 12.33 | 12.42 | 2,800 | +0.09(+0.73%) |
Sep 27, 2018 | 12.28 | 12.33 | 12.23 | 12.33 | 7,146 | +0.00(+0.00%) |
Sep 26, 2018 | 12.32 | 12.33 | 12.26 | 12.33 | 3,269 | +0.00(+0.00%) |
Sep 25, 2018 | 12.35 | 12.35 | 12.27 | 12.33 | 1,600 | -0.02(-0.16%) |
Sep 24, 2018 | 12.40 | 12.40 | 12.35 | 12.35 | 2,132 | -0.08(-0.64%) |
Sep 21, 2018 | 12.42 | 12.43 | 12.42 | 12.43 | 600 | -0.03(-0.24%) |
Sep 20, 2018 | 12.49 | 12.49 | 12.46 | 12.46 | 301 | -0.10(-0.80%) |
Sep 18, 2018 | 12.56 | 12.56 | 12.56 | 0 | -0.08(-0.63%) | |
Sep 17, 2018 | 12.64 | 12.64 | 12.63 | 12.64 | 2,696 | +0.01(+0.08%) |
Sep 14, 2018 | 12.71 | 12.71 | 12.63 | 12.63 | 1,500 | -0.10(-0.79%) |
Sep 13, 2018 | 12.70 | 12.73 | 12.70 | 12.73 | 343 | +0.10(+0.77%) |
Sep 12, 2018 | 12.67 | 12.75 | 12.60 | 12.63 | 5,389 | +0.04(+0.34%) |
Sep 11, 2018 | 12.60 | 12.60 | 12.59 | 12.59 | 666 | -0.01(-0.08%) |
Sep 10, 2018 | 12.60 | 12.63 | 12.60 | 12.60 | 2,774 | -0.06(-0.47%) |
Sep 07, 2018 | 12.66 | 12.66 | 12.60 | 12.66 | 8,400 | -0.04(-0.31%) |
Sep 06, 2018 | 12.70 | 12.70 | 107 | +0.00(+0.00%) | ||
Sep 05, 2018 | 12.64 | 12.70 | 12.64 | 12.70 | 2,314 | -0.00(-0.03%) |
Sep 04, 2018 | 12.72 | 12.72 | 12.70 | 12.70 | 297 | +0.03(+0.26%) |
Aug 31, 2018 | 12.67 | 12.67 | 12.67 | 0 | +0.03(+0.24%) | |
Aug 30, 2018 | 12.64 | 12.64 | 12.64 | 12.64 | 2,102 | +0.00(+0.00%) |
Aug 29, 2018 | 12.67 | 12.72 | 12.64 | 12.64 | 1,379 | -0.04(-0.33%) |
Aug 28, 2018 | 12.64 | 12.69 | 12.64 | 12.68 | 3,338 | +0.02(+0.18%) |
Aug 27, 2018 | 12.66 | 12.66 | 12.66 | 12.66 | 1 | +0.00(+0.00%) |
Aug 24, 2018 | 12.68 | 12.68 | 12.62 | 12.66 | 13,500 | -0.02(-0.16%) |
Aug 23, 2018 | 12.72 | 12.72 | 12.68 | 12.68 | 8,341 | -0.06(-0.47%) |
Aug 21, 2018 | 12.74 | 12.74 | 12.74 | 0 | +0.02(+0.15%) | |
Aug 20, 2018 | 12.72 | 12.75 | 12.72 | 12.72 | 1,800 | -0.07(-0.54%) |
Aug 17, 2018 | 12.79 | 12.79 | 12.76 | 12.79 | 4,100 | +0.00(+0.00%) |
Aug 15, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Aug 14, 2018 | 12.72 | 12.75 | 12.71 | 12.71 | 6,622 | -0.06(-0.47%) |
Aug 13, 2018 | 12.81 | 12.82 | 12.72 | 12.77 | 13,444 | -0.06(-0.47%) |
Aug 10, 2018 | 12.74 | 12.83 | 12.73 | 12.83 | 2,800 | +0.05(+0.39%) |
Aug 09, 2018 | 12.72 | 12.78 | 12.71 | 12.78 | 3,704 | +0.05(+0.39%) |
Aug 08, 2018 | 12.73 | 12.73 | 12.73 | 12.73 | 124 | +0.00(+0.00%) |
Aug 07, 2018 | 13.04 | 13.04 | 12.73 | 12.73 | 18,846 | -0.07(-0.55%) |
Aug 06, 2018 | 12.80 | 12.81 | 12.80 | 12.80 | 7,401 | +0.04(+0.31%) |
Aug 03, 2018 | 12.77 | 12.77 | 12.76 | 12.76 | 4,300 | -0.02(-0.16%) |
Aug 02, 2018 | 12.84 | 12.84 | 12.78 | 12.78 | 404 | -0.05(-0.39%) |
Aug 01, 2018 | 12.84 | 12.84 | 12.82 | 12.83 | 4,294 | +0.01(+0.11%) |
Jul 31, 2018 | 12.90 | 12.90 | 12.80 | 12.82 | 7,736 | -0.08(-0.64%) |
Jul 27, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.03(+0.22%) | |
Jul 26, 2018 | 12.89 | 12.89 | 12.87 | 12.87 | 2,205 | -0.07(-0.54%) |
Jul 24, 2018 | 12.94 | 12.94 | 12.94 | 41 | -0.01(-0.08%) | |
Jul 23, 2018 | 12.96 | 12.96 | 12.95 | 12.95 | 3,864 | -0.05(-0.38%) |
Jul 20, 2018 | 13.00 | 13.02 | 12.98 | 13.00 | 12,298 | +0.01(+0.06%) |
Jul 19, 2018 | 12.98 | 12.99 | 12.98 | 12.99 | 4,554 | +0.01(+0.11%) |
Jul 18, 2018 | 12.92 | 12.98 | 12.92 | 12.98 | 7,380 | +0.01(+0.06%) |
Jul 17, 2018 | 12.90 | 12.98 | 12.89 | 12.97 | 5,900 | +0.07(+0.54%) |
Jul 16, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 1,366 | -0.04(-0.31%) |
Jul 13, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 1,552 | +0.05(+0.39%) |
Jul 12, 2018 | 12.95 | 12.95 | 12.89 | 12.89 | 6,190 | -0.04(-0.27%) |
Jul 10, 2018 | 12.93 | 12.93 | 12.93 | 0 | +0.03(+0.19%) | |
Jul 09, 2018 | 12.92 | 12.93 | 12.90 | 12.90 | 2,502 | +0.01(+0.08%) |
Jul 05, 2018 | 12.89 | 12.89 | 12.89 | 95 | -0.03(-0.23%) | |
Jul 03, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.03(+0.23%) | |
Jul 02, 2018 | 12.88 | 12.90 | 12.88 | 12.89 | 1,554 | +0.04(+0.31%) |
Jun 29, 2018 | 12.85 | 12.85 | 2,864 | +0.02(+0.16%) | ||
Jun 28, 2018 | 12.80 | 12.83 | 12.78 | 12.83 | 317 | +0.05(+0.39%) |
Jun 27, 2018 | 12.85 | 12.85 | 12.78 | 12.78 | 990 | +0.01(+0.08%) |
Jun 26, 2018 | 12.82 | 12.82 | 12.76 | 12.77 | 1,484 | -0.03(-0.23%) |
Jun 25, 2018 | 12.87 | 12.87 | 12.79 | 12.80 | 1,517 | -0.04(-0.31%) |
Jun 22, 2018 | 12.84 | 12.84 | 12.84 | 12.84 | 814 | +0.03(+0.23%) |
Jun 19, 2018 | 12.81 | 12.81 | 12.81 | 1 | +0.06(+0.47%) | |
Jun 18, 2018 | 12.73 | 12.75 | 12.71 | 12.75 | 5,521 | +0.00(+0.00%) |
Jun 15, 2018 | 12.82 | 12.74 | 12.75 | 5,161 | -0.07(-0.55%) | |
Jun 14, 2018 | 12.80 | 13.19 | 12.80 | 12.82 | 15,009 | -0.01(-0.08%) |
Jun 13, 2018 | 12.82 | 12.90 | 12.82 | 12.83 | 5,579 | +0.05(+0.37%) |
Jun 12, 2018 | 12.90 | 12.90 | 12.75 | 12.78 | 3,145 | -0.07(-0.52%) |
Jun 11, 2018 | 12.83 | 12.85 | 12.83 | 12.85 | 1,029 | +0.02(+0.15%) |
Jun 08, 2018 | 12.79 | 12.83 | 12.75 | 12.83 | 1,337 | +0.00(+0.00%) |
Jun 07, 2018 | 12.80 | 12.83 | 12.79 | 12.83 | 6,898 | +0.02(+0.16%) |
Jun 06, 2018 | 12.82 | 12.81 | 4,690 | +0.00(+0.00%) | ||
Jun 05, 2018 | 12.80 | 12.82 | 12.80 | 12.81 | 12,398 | -0.01(-0.08%) |
Jun 04, 2018 | 12.82 | 12.82 | 12.79 | 12.82 | 3,859 | +0.00(+0.02%) |
Jun 01, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 299 | -0.01(-0.10%) |
May 31, 2018 | 12.89 | 12.89 | 12.78 | 12.83 | 808 | +0.06(+0.47%) |
May 30, 2018 | 12.71 | 12.78 | 12.71 | 12.77 | 3,088 | +0.02(+0.16%) |
May 29, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 461 | +0.09(+0.71%) |
May 25, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.65 | 12.65 | 12.64 | 12.64 | 3,171 | +0.02(+0.16%) |
May 23, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 144 | -0.03(-0.24%) |
May 22, 2018 | 12.60 | 12.66 | 12.60 | 12.65 | 4,150 | +0.01(+0.08%) |
May 21, 2018 | 12.65 | 12.65 | 12.53 | 12.64 | 11,405 | -0.04(-0.32%) |
May 18, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 1,775 | +0.02(+0.16%) |
May 17, 2018 | 12.66 | 12.66 | 12.66 | 12.66 | 6,950 | -0.00(-0.04%) |
May 16, 2018 | 12.69 | 12.69 | 12.66 | 12.66 | 2,128 | -0.03(-0.27%) |
May 15, 2018 | 12.77 | 12.77 | 12.69 | 12.70 | 17,618 | -0.09(-0.70%) |
May 14, 2018 | 12.80 | 12.80 | 12.78 | 12.79 | 2,100 | -0.01(-0.09%) |
May 11, 2018 | 12.87 | 12.87 | 12.80 | 12.80 | 1,300 | +0.08(+0.62%) |
May 10, 2018 | 12.73 | 12.73 | 12.72 | 12.72 | 2,064 | -0.01(-0.06%) |
May 09, 2018 | 12.77 | 12.79 | 12.70 | 12.73 | 7,983 | -0.07(-0.55%) |
May 08, 2018 | 12.81 | 12.81 | 12.80 | 12.80 | 1,901 | +0.01(+0.08%) |
May 07, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 401 | +0.01(+0.08%) |
May 04, 2018 | 12.73 | 13.31 | 12.69 | 12.78 | 11,506 | +0.10(+0.79%) |
May 03, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 1,206 | +0.05(+0.40%) |
May 02, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 317 | +0.03(+0.20%) |
May 01, 2018 | 12.58 | 12.62 | 12.58 | 12.61 | 2,204 | -0.01(-0.12%) |
Apr 30, 2018 | 12.60 | 12.63 | 12.60 | 12.62 | 3,858 | +0.01(+0.08%) |
Apr 27, 2018 | 12.50 | 12.61 | 12.50 | 12.61 | 9,400 | +0.13(+1.04%) |
Apr 26, 2018 | 12.46 | 12.48 | 12.45 | 12.48 | 2,101 | +0.08(+0.65%) |
Apr 25, 2018 | 12.36 | 12.40 | 12.35 | 12.40 | 2,300 | -0.01(-0.08%) |
Apr 24, 2018 | 12.40 | 12.41 | 12.40 | 12.41 | 1,043 | +0.03(+0.24%) |
Apr 23, 2018 | 12.61 | 12.61 | 12.38 | 12.38 | 2,620 | -0.22(-1.75%) |
Apr 20, 2018 | 12.60 | 12.63 | 12.60 | 12.60 | 4,972 | -0.01(-0.08%) |
Apr 19, 2018 | 12.55 | 12.61 | 12.49 | 12.61 | 5,709 | -0.01(-0.08%) |
Apr 18, 2018 | 12.64 | 12.67 | 12.62 | 12.62 | 1,485 | -0.05(-0.39%) |
Apr 17, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 300 | +0.00(+0.00%) |
Apr 13, 2018 | 12.67 | 12.67 | 12.67 | 1 | +0.03(+0.24%) | |
Apr 12, 2018 | 12.64 | 12.65 | 12.63 | 12.64 | 7,400 | -0.01(-0.12%) |
Apr 11, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 200 | -0.02(-0.12%) |
Apr 06, 2018 | 12.67 | 12.67 | 12.67 | 2 | +0.01(+0.08%) | |
Apr 04, 2018 | 12.66 | 12.66 | 12.66 | 0 | -0.01(-0.08%) | |
Apr 03, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 101 | +0.01(+0.08%) |
Apr 02, 2018 | 12.60 | 12.67 | 12.60 | 12.66 | 3,753 | +0.06(+0.47%) |
Mar 29, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 12.50 | 12.60 | 12.50 | 12.60 | 1,334 | +0.10(+0.80%) |
Mar 27, 2018 | 12.55 | 12.55 | 12.49 | 12.50 | 9,000 | -0.06(-0.47%) |
Mar 26, 2018 | 12.56 | 12.56 | 12.55 | 12.56 | 2,156 | +0.02(+0.15%) |
Mar 23, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 307 | -0.10(-0.79%) |
Mar 22, 2018 | 12.64 | 12.64 | 12.64 | 12.64 | 596 | +0.02(+0.16%) |
Mar 21, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 2,900 | -0.09(-0.71%) |
Mar 19, 2018 | 12.71 | 12.71 | 12.71 | 46 | +0.00(+0.00%) | |
Mar 16, 2018 | 12.68 | 12.71 | 12.68 | 12.71 | 2,100 | -0.00(-0.00%) |
Mar 14, 2018 | 12.71 | 12.71 | 12.71 | 44 | -0.01(-0.08%) | |
Mar 13, 2018 | 12.71 | 12.72 | 12.70 | 12.72 | 1,202 | +0.02(+0.12%) |
Mar 12, 2018 | 12.73 | 12.73 | 12.70 | 12.71 | 1,747 | -0.02(-0.12%) |
Mar 07, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.02(+0.16%) | |
Mar 06, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 253 | +0.00(+0.00%) |