Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.27 | 13.46 | 13.26 | 13.35 | 28,024 | +0.18(+1.40%) |
Dec 28, 2018 | 13.05 | 13.21 | 13.05 | 13.16 | 15,090 | +0.23(+1.75%) |
Dec 27, 2018 | 12.97 | 12.97 | 12.76 | 12.94 | 17,443 | -0.10(-0.74%) |
Dec 26, 2018 | 12.97 | 13.06 | 12.90 | 13.03 | 6,417 | +0.21(+1.65%) |
Dec 24, 2018 | 12.98 | 13.04 | 12.78 | 12.82 | 17,743 | -0.15(-1.16%) |
Dec 21, 2018 | 13.06 | 13.07 | 12.96 | 12.97 | 8,622 | -0.07(-0.51%) |
Dec 20, 2018 | 13.36 | 13.36 | 12.98 | 13.04 | 30,810 | -0.26(-1.98%) |
Dec 19, 2018 | 13.45 | 13.45 | 13.26 | 13.30 | 8,524 | -0.01(-0.06%) |
Dec 18, 2018 | 13.51 | 13.51 | 13.24 | 13.31 | 29,702 | -0.14(-1.07%) |
Dec 17, 2018 | 13.66 | 13.67 | 13.40 | 13.45 | 46,335 | -0.21(-1.53%) |
Dec 14, 2018 | 13.75 | 13.81 | 13.66 | 13.66 | 18,063 | -0.09(-0.67%) |
Dec 13, 2018 | 13.86 | 13.88 | 13.75 | 13.75 | 49,614 | -0.06(-0.46%) |
Dec 12, 2018 | 13.93 | 13.93 | 13.82 | 13.82 | 90,577 | +0.00(+0.00%) |
Dec 11, 2018 | 13.91 | 13.91 | 13.77 | 13.82 | 75,603 | +0.06(+0.41%) |
Dec 10, 2018 | 13.86 | 13.86 | 13.70 | 13.76 | 8,757 | -0.01(-0.11%) |
Dec 07, 2018 | 14.16 | 14.16 | 13.69 | 13.78 | 13,547 | -0.09(-0.65%) |
Dec 06, 2018 | 13.93 | 13.93 | 13.70 | 13.87 | 14,530 | -0.03(-0.22%) |
Dec 04, 2018 | 14.10 | 14.10 | 13.88 | 13.90 | 23,582 | -0.14(-0.98%) |
Dec 03, 2018 | 14.06 | 14.35 | 14.02 | 14.03 | 43,216 | +0.03(+0.24%) |
Nov 30, 2018 | 14.18 | 14.18 | 13.97 | 14.00 | 92,992 | -0.06(-0.40%) |
Nov 29, 2018 | 14.14 | 14.14 | 14.06 | 14.06 | 9,745 | +0.01(+0.04%) |
Nov 28, 2018 | 14.05 | 14.05 | 14.05 | 14.05 | 588 | +0.00(+0.02%) |
Nov 27, 2018 | 14.11 | 14.11 | 14.02 | 14.05 | 2,445 | -0.12(-0.83%) |
Nov 26, 2018 | 13.90 | 14.17 | 13.90 | 14.17 | 669 | +0.08(+0.60%) |
Nov 23, 2018 | 14.20 | 14.20 | 14.08 | 14.08 | 1,170 | -0.01(-0.09%) |
Nov 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.34 | 14.34 | 14.07 | 14.09 | 9,881 | -0.19(-1.31%) |
Nov 19, 2018 | 14.28 | 14.28 | 14.24 | 14.28 | 4,298 | -0.07(-0.46%) |
Nov 16, 2018 | 14.35 | 14.35 | 14.34 | 14.34 | 505 | -0.05(-0.32%) |
Nov 15, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 1,797 | -0.03(-0.21%) |
Nov 14, 2018 | 14.49 | 14.49 | 14.42 | 14.42 | 2,292 | -0.08(-0.53%) |
Nov 13, 2018 | 14.55 | 14.55 | 14.49 | 14.50 | 5,394 | -0.07(-0.49%) |
Nov 12, 2018 | 14.59 | 14.60 | 14.55 | 14.57 | 1,905 | -0.08(-0.57%) |
Nov 09, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 1,180 | +0.03(+0.20%) |
Nov 08, 2018 | 14.66 | 14.66 | 14.62 | 14.62 | 846 | -0.03(-0.20%) |
Nov 07, 2018 | 14.57 | 14.65 | 14.57 | 14.65 | 2,865 | +0.18(+1.27%) |
Nov 06, 2018 | 14.57 | 14.59 | 14.47 | 14.47 | 8,520 | -0.04(-0.31%) |
Nov 05, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 1,321 | +0.01(+0.10%) |
Nov 02, 2018 | 14.57 | 14.57 | 14.50 | 14.50 | 2,360 | -0.08(-0.53%) |
Nov 01, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 4,231 | +0.13(+0.92%) |
Oct 31, 2018 | 14.44 | 14.44 | 14.43 | 14.44 | 10,383 | -0.00(-0.01%) |
Oct 30, 2018 | 14.44 | 14.44 | 14.44 | 14.44 | 1,063 | -0.00(-0.01%) |
Oct 29, 2018 | 14.44 | 14.44 | 14.44 | 14.44 | 640 | +0.00(+0.00%) |
Oct 26, 2018 | 14.43 | 14.44 | 14.43 | 14.44 | 337 | -0.03(-0.21%) |
Oct 25, 2018 | 14.50 | 14.50 | 14.42 | 14.47 | 1,483 | +0.10(+0.70%) |
Oct 24, 2018 | 14.53 | 14.53 | 14.37 | 14.37 | 1,778 | -0.11(-0.78%) |
Oct 23, 2018 | 14.41 | 14.49 | 14.41 | 14.49 | 1,980 | -0.05(-0.32%) |
Oct 22, 2018 | 14.41 | 14.58 | 14.41 | 14.53 | 674 | +0.14(+0.95%) |
Oct 19, 2018 | 14.53 | 14.53 | 14.40 | 14.40 | 3,228 | -0.14(-0.93%) |
Oct 18, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 341 | +0.06(+0.45%) |
Oct 17, 2018 | 14.53 | 14.53 | 14.45 | 14.47 | 6,167 | -0.08(-0.53%) |
Oct 16, 2018 | 14.55 | 14.55 | 14.54 | 14.54 | 927 | +0.04(+0.28%) |
Oct 15, 2018 | 14.51 | 14.51 | 14.50 | 14.50 | 954 | -0.04(-0.24%) |
Oct 12, 2018 | 14.60 | 14.63 | 14.54 | 14.54 | 9,004 | +0.00(+0.00%) |
Oct 11, 2018 | 14.54 | 14.54 | 14.52 | 14.54 | 1,318 | +0.00(+0.00%) |
Oct 10, 2018 | 14.56 | 14.66 | 14.51 | 14.54 | 11,827 | -0.14(-0.92%) |
Oct 09, 2018 | 14.68 | 14.68 | 14.66 | 14.67 | 2,184 | -0.01(-0.08%) |
Oct 08, 2018 | 14.71 | 14.71 | 14.63 | 14.68 | 3,469 | +0.09(+0.65%) |
Oct 05, 2018 | 14.52 | 14.59 | 14.51 | 14.59 | 1,868 | -0.01(-0.08%) |
Oct 04, 2018 | 14.67 | 14.67 | 14.50 | 14.60 | 8,359 | -0.16(-1.06%) |
Oct 03, 2018 | 14.99 | 14.99 | 14.76 | 14.76 | 10,364 | -0.18(-1.19%) |
Oct 02, 2018 | 14.95 | 14.95 | 14.93 | 14.94 | 1,632 | -0.04(-0.25%) |
Oct 01, 2018 | 15.08 | 15.09 | 14.97 | 14.97 | 10,206 | -0.06(-0.39%) |
Sep 28, 2018 | 15.05 | 15.07 | 15.03 | 15.03 | 1,868 | +0.03(+0.20%) |
Sep 27, 2018 | 15.03 | 15.03 | 15.00 | 15.00 | 4,162 | -0.02(-0.12%) |
Sep 26, 2018 | 15.03 | 15.03 | 15.02 | 15.02 | 1,233 | +0.03(+0.20%) |
Sep 25, 2018 | 15.03 | 15.04 | 14.99 | 14.99 | 20,135 | -0.03(-0.22%) |
Sep 24, 2018 | 15.04 | 15.04 | 15.02 | 15.02 | 6,943 | +0.02(+0.16%) |
Sep 21, 2018 | 15.00 | 15.01 | 15.00 | 15.00 | 18,349 | +0.02(+0.14%) |
Sep 20, 2018 | 15.16 | 15.16 | 14.98 | 14.98 | 20,159 | -0.06(-0.43%) |
Sep 19, 2018 | 15.08 | 15.08 | 15.04 | 15.04 | 11,072 | -0.08(-0.54%) |
Sep 18, 2018 | 15.13 | 15.13 | 15.13 | 15.13 | 1,764 | -0.00(-0.01%) |
Sep 17, 2018 | 15.42 | 15.42 | 15.13 | 15.13 | 4,772 | +0.07(+0.47%) |
Sep 14, 2018 | 15.06 | 15.07 | 15.05 | 15.06 | 1,711 | -0.03(-0.19%) |
Sep 13, 2018 | 15.07 | 15.08 | 15.07 | 15.08 | 2,980 | -0.05(-0.31%) |
Sep 12, 2018 | 15.16 | 15.17 | 15.13 | 15.13 | 1,882 | -0.02(-0.12%) |
Sep 11, 2018 | 15.15 | 15.17 | 15.15 | 15.15 | 2,949 | +0.01(+0.08%) |
Sep 10, 2018 | 15.14 | 15.15 | 15.14 | 15.14 | 2,433 | +0.02(+0.15%) |
Sep 07, 2018 | 15.21 | 15.24 | 15.11 | 15.11 | 5,135 | -0.11(-0.69%) |
Sep 06, 2018 | 15.28 | 15.28 | 15.21 | 15.22 | 4,963 | +0.02(+0.15%) |
Sep 05, 2018 | 15.28 | 15.28 | 15.20 | 15.20 | 1,911 | -0.06(-0.42%) |
Sep 04, 2018 | 15.37 | 15.37 | 15.26 | 15.26 | 3,240 | -0.10(-0.65%) |
Aug 31, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.03(+0.17%) | |
Aug 30, 2018 | 15.33 | 15.34 | 15.33 | 15.33 | 2,665 | +0.01(+0.08%) |
Aug 29, 2018 | 15.31 | 15.32 | 15.31 | 15.32 | 1,881 | +0.05(+0.36%) |
Aug 28, 2018 | 15.27 | 15.28 | 15.26 | 15.27 | 2,867 | -0.01(-0.04%) |
Aug 27, 2018 | 15.26 | 15.30 | 15.26 | 15.27 | 7,921 | +0.00(+0.00%) |
Aug 24, 2018 | 15.23 | 15.27 | 15.23 | 15.27 | 855 | +0.03(+0.19%) |
Aug 23, 2018 | 15.24 | 15.26 | 15.24 | 15.24 | 3,818 | -0.01(-0.07%) |
Aug 22, 2018 | 15.24 | 15.25 | 15.24 | 15.25 | 4,527 | +0.02(+0.14%) |
Aug 21, 2018 | 15.23 | 15.27 | 15.22 | 15.23 | 25,548 | -0.04(-0.23%) |
Aug 20, 2018 | 15.17 | 15.86 | 15.16 | 15.27 | 16,432 | +0.15(+1.00%) |
Aug 17, 2018 | 15.09 | 15.12 | 15.09 | 15.12 | 13,792 | +0.02(+0.15%) |
Aug 16, 2018 | 15.05 | 15.09 | 15.05 | 15.09 | 1,465 | +0.01(+0.04%) |
Aug 15, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 4,655 | +0.00(+0.00%) |
Aug 14, 2018 | 15.10 | 15.10 | 15.09 | 15.09 | 3,744 | +0.01(+0.04%) |
Aug 13, 2018 | 15.09 | 15.09 | 15.08 | 15.08 | 3,553 | +0.00(+0.00%) |
Aug 10, 2018 | 15.10 | 15.10 | 15.08 | 15.08 | 10,517 | +0.00(+0.00%) |
Aug 09, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 2,403 | -0.03(-0.23%) |
Aug 08, 2018 | 15.11 | 15.12 | 15.10 | 15.12 | 1,206 | +0.03(+0.18%) |
Aug 07, 2018 | 15.20 | 15.20 | 15.08 | 15.09 | 5,305 | +0.00(+0.02%) |
Aug 06, 2018 | 15.18 | 15.18 | 15.08 | 15.09 | 21,630 | +0.03(+0.19%) |
Aug 03, 2018 | 15.09 | 15.09 | 15.05 | 15.06 | 14,137 | +0.02(+0.15%) |
Aug 02, 2018 | 15.05 | 15.06 | 15.03 | 15.03 | 2,413 | +0.01(+0.04%) |
Aug 01, 2018 | 15.06 | 15.06 | 15.03 | 15.03 | 1,896 | -0.04(-0.27%) |
Jul 31, 2018 | 15.11 | 15.11 | 15.07 | 15.07 | 7,206 | -0.02(-0.12%) |
Jul 30, 2018 | 15.11 | 15.11 | 15.09 | 15.09 | 1,896 | +0.03(+0.23%) |
Jul 27, 2018 | 15.13 | 15.13 | 15.05 | 15.05 | 2,413 | -0.00(-0.00%) |
Jul 25, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.03(+0.20%) | |
Jul 24, 2018 | 15.06 | 15.06 | 15.02 | 15.02 | 16,896 | +0.00(+0.00%) |
Jul 23, 2018 | 15.05 | 15.07 | 15.01 | 15.02 | 8,430 | +0.01(+0.09%) |
Jul 20, 2018 | 14.99 | 15.01 | 14.99 | 15.01 | 517 | +0.04(+0.30%) |
Jul 19, 2018 | 14.94 | 14.98 | 14.94 | 14.96 | 1,740 | +0.07(+0.44%) |
Jul 18, 2018 | 14.96 | 14.96 | 14.90 | 14.90 | 2,084 | -0.03(-0.21%) |
Jul 17, 2018 | 14.96 | 14.96 | 14.93 | 14.93 | 5,071 | -0.03(-0.18%) |
Jul 16, 2018 | 15.01 | 15.01 | 14.96 | 14.96 | 2,124 | -0.05(-0.36%) |
Jul 13, 2018 | 15.00 | 15.01 | 15.00 | 15.01 | 2,084 | +0.01(+0.04%) |
Jul 12, 2018 | 15.03 | 15.03 | 15.00 | 15.00 | 4,213 | +0.01(+0.04%) |
Jul 11, 2018 | 15.42 | 15.42 | 15.00 | 15.00 | 2,938 | +0.01(+0.08%) |
Jul 10, 2018 | 15.00 | 15.00 | 14.99 | 14.99 | 3,209 | +0.02(+0.17%) |
Jul 09, 2018 | 14.94 | 14.94 | 14.96 | 347 | +0.02(+0.13%) | |
Jul 06, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 1,910 | +0.00(+0.01%) |
Jul 05, 2018 | 14.95 | 14.95 | 14.94 | 14.94 | 8,857 | +0.03(+0.19%) |
Jul 03, 2018 | 14.91 | 14.91 | 14.91 | 0 | +0.09(+0.58%) | |
Jul 02, 2018 | 14.85 | 14.85 | 14.83 | 14.83 | 4,689 | +0.01(+0.04%) |
Jun 29, 2018 | 14.81 | 14.83 | 14.81 | 14.82 | 2,257 | +0.11(+0.76%) |
Jun 28, 2018 | 14.74 | 14.75 | 14.71 | 14.71 | 11,376 | -0.05(-0.33%) |
Jun 27, 2018 | 14.78 | 14.78 | 14.76 | 14.76 | 4,168 | -0.02(-0.16%) |
Jun 26, 2018 | 14.79 | 14.79 | 14.78 | 14.78 | 3,473 | +0.02(+0.12%) |
Jun 25, 2018 | 14.78 | 14.79 | 14.76 | 14.76 | 4,689 | +0.01(+0.08%) |
Jun 22, 2018 | 14.77 | 14.77 | 14.75 | 14.75 | 3,473 | +0.01(+0.08%) |
Jun 21, 2018 | 14.77 | 14.77 | 14.74 | 14.74 | 5,905 | +0.03(+0.20%) |
Jun 20, 2018 | 14.73 | 14.73 | 14.71 | 14.71 | 6,113 | +0.00(+0.00%) |
Jun 19, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 868 | -0.02(-0.12%) |
Jun 18, 2018 | 14.72 | 14.73 | 14.72 | 14.73 | 1,858 | +0.08(+0.55%) |
Jun 15, 2018 | 14.67 | 14.67 | 14.65 | 14.65 | 15,723 | +0.02(+0.16%) |
Jun 14, 2018 | 14.66 | 14.67 | 14.62 | 14.62 | 3,994 | -0.08(-0.55%) |
Jun 12, 2018 | 14.71 | 14.71 | 14.71 | 0 | +0.01(+0.04%) | |
Jun 11, 2018 | 14.69 | 14.71 | 14.69 | 14.70 | 10,424 | +0.01(+0.04%) |
Jun 08, 2018 | 14.72 | 14.72 | 14.65 | 14.69 | 20,841 | +0.02(+0.12%) |
Jun 07, 2018 | 14.68 | 14.68 | 14.68 | 14.68 | 4,309 | +0.03(+0.20%) |
Jun 06, 2018 | 14.65 | 14.65 | 2,565 | +0.03(+0.20%) | ||
Jun 05, 2018 | 14.62 | 14.62 | 14.61 | 14.62 | 4,689 | +0.07(+0.47%) |
Jun 04, 2018 | 14.56 | 14.56 | 14.55 | 14.55 | 13,453 | +0.05(+0.36%) |
Jun 01, 2018 | 14.51 | 14.51 | 14.50 | 14.50 | 22,057 | +0.03(+0.24%) |
May 31, 2018 | 14.46 | 14.47 | 14.46 | 14.46 | 3,820 | -0.01(-0.08%) |
May 30, 2018 | 14.48 | 14.48 | 14.47 | 14.47 | 4,545 | +0.02(+0.16%) |
May 29, 2018 | 14.45 | 14.47 | 14.45 | 14.45 | 868 | -0.01(-0.08%) |
May 25, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.03(+0.20%) | |
May 24, 2018 | 14.41 | 14.43 | 14.41 | 14.43 | 23,446 | +0.03(+0.20%) |
May 23, 2018 | 14.43 | 14.43 | 14.41 | 14.41 | 22,387 | +0.01(+0.08%) |
May 22, 2018 | 14.41 | 14.41 | 14.39 | 14.39 | 15,978 | -0.02(-0.16%) |
May 21, 2018 | 14.44 | 14.45 | 14.42 | 14.42 | 15,883 | -0.01(-0.08%) |
May 18, 2018 | 14.42 | 14.43 | 14.42 | 14.43 | 6,078 | +0.03(+0.24%) |
May 17, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 6,254 | +0.03(+0.20%) |