Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 15.41 | 15.47 | 15.40 | 15.47 | 1,927 | +0.15(+0.98%) |
Nov 29, 2018 | 15.28 | 15.33 | 15.28 | 15.32 | 773 | -0.29(-1.85%) |
Nov 28, 2018 | 15.41 | 15.61 | 15.41 | 15.61 | 428 | +0.35(+2.26%) |
Nov 27, 2018 | 15.27 | 15.27 | 15.27 | 15.27 | 321 | -0.07(-0.49%) |
Nov 26, 2018 | 15.34 | 15.34 | 15.34 | 15.34 | 324 | +0.07(+0.43%) |
Nov 23, 2018 | 15.27 | 15.27 | 15.27 | 15.27 | 321 | -0.47(-2.97%) |
Nov 21, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.28(+1.81%) | |
Nov 20, 2018 | 15.46 | 15.46 | 15.46 | 15.46 | 321 | -0.43(-2.70%) |
Nov 19, 2018 | 15.89 | 15.89 | 15.89 | 15.89 | 321 | -0.12(-0.76%) |
Nov 16, 2018 | 15.96 | 16.01 | 15.96 | 16.01 | 428 | +0.23(+1.48%) |
Nov 15, 2018 | 15.68 | 15.78 | 15.68 | 15.78 | 535 | +0.26(+1.68%) |
Nov 14, 2018 | 15.55 | 15.55 | 15.50 | 15.52 | 856 | -0.24(-1.54%) |
Nov 13, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 214 | +0.46(+2.99%) |
Nov 12, 2018 | 15.46 | 15.46 | 15.30 | 15.30 | 489 | +0.03(+0.18%) |
Nov 09, 2018 | 15.18 | 15.27 | 15.18 | 15.27 | 749 | -0.26(-1.68%) |
Nov 08, 2018 | 15.65 | 15.65 | 15.51 | 15.54 | 1,162 | -0.44(-2.75%) |
Nov 07, 2018 | 15.83 | 15.97 | 15.83 | 15.97 | 1,147 | +0.14(+0.88%) |
Nov 06, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 215 | -0.02(-0.12%) |
Nov 05, 2018 | 15.85 | 15.85 | 15.83 | 15.85 | 751 | -0.10(-0.64%) |
Nov 02, 2018 | 15.92 | 15.96 | 15.92 | 15.96 | 2,356 | -0.01(-0.06%) |
Nov 01, 2018 | 15.89 | 15.97 | 15.89 | 15.97 | 2,036 | +0.49(+3.14%) |
Oct 31, 2018 | 15.43 | 15.48 | 15.43 | 15.48 | 749 | +0.49(+3.25%) |
Oct 30, 2018 | 14.98 | 14.99 | 14.98 | 14.99 | 351 | +0.02(+0.16%) |
Oct 29, 2018 | 15.12 | 15.12 | 14.97 | 14.97 | 1,486 | -0.52(-3.39%) |
Oct 26, 2018 | 15.49 | 15.49 | 15.49 | 15.49 | 321 | -0.15(-0.99%) |
Oct 25, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 696 | +0.31(+2.01%) |
Oct 24, 2018 | 15.55 | 15.55 | 15.34 | 15.34 | 749 | -0.24(-1.56%) |
Oct 23, 2018 | 15.58 | 15.58 | 15.58 | 15.58 | 321 | -0.31(-1.98%) |
Oct 22, 2018 | 15.93 | 15.93 | 15.90 | 15.90 | 1,500 | +0.56(+3.63%) |
Oct 19, 2018 | 15.36 | 15.37 | 15.34 | 15.34 | 1,178 | +0.62(+4.19%) |
Oct 18, 2018 | 14.72 | 14.72 | 14.72 | 14.72 | 342 | -0.91(-5.85%) |
Oct 17, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 16 | +0.00(+0.00%) |
Oct 15, 2018 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 107 | +0.00(+0.00%) |
Oct 11, 2018 | 15.64 | 15.64 | 15.64 | 15.64 | 110 | +0.00(+0.00%) |
Oct 10, 2018 | 15.86 | 15.86 | 15.64 | 15.64 | 324 | -0.34(-2.10%) |
Oct 09, 2018 | 15.97 | 15.97 | 15.97 | 15.97 | 530 | -0.09(-0.58%) |
Oct 08, 2018 | 15.97 | 16.07 | 15.97 | 16.07 | 430 | -0.15(-0.92%) |
Oct 05, 2018 | 16.29 | 16.29 | 16.21 | 16.22 | 642 | +0.07(+0.40%) |
Oct 04, 2018 | 16.15 | 16.15 | 16.15 | 16.15 | 321 | -0.47(-2.81%) |
Oct 03, 2018 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.62 | 16.62 | 16.62 | 16.62 | 214 | -0.25(-1.49%) |
Oct 01, 2018 | 16.87 | 16.87 | 16.87 | 16.87 | 235 | -0.03(-0.17%) |
Sep 28, 2018 | 16.95 | 16.95 | 16.90 | 16.90 | 749 | -0.01(-0.03%) |
Sep 27, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 16.99 | 16.99 | 16.90 | 16.90 | 623 | +0.21(+1.26%) |
Sep 25, 2018 | 16.71 | 16.71 | 16.69 | 16.69 | 509 | +0.02(+0.11%) |
Sep 24, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 209 | -0.12(-0.72%) |
Sep 21, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 321 | +0.37(+2.27%) |
Sep 20, 2018 | 16.42 | 16.42 | 16.42 | 16.42 | 217 | -0.14(-0.85%) |
Sep 19, 2018 | 16.56 | 16.56 | 16.56 | 16.56 | 214 | +0.50(+3.14%) |
Sep 18, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 107 | +0.18(+1.13%) |
Sep 17, 2018 | 15.93 | 15.93 | 15.69 | 15.88 | 5,462 | -0.15(-0.94%) |
Sep 14, 2018 | 16.03 | 16.03 | 16.03 | 16.03 | 321 | -0.02(-0.12%) |
Sep 13, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 107 | +0.08(+0.53%) |
Sep 12, 2018 | 15.81 | 15.97 | 15.81 | 15.97 | 842 | +0.16(+1.00%) |
Sep 11, 2018 | 15.83 | 15.83 | 15.80 | 15.81 | 1,499 | -0.15(-0.94%) |
Sep 10, 2018 | 15.93 | 15.96 | 15.93 | 15.96 | 1,499 | -0.15(-0.93%) |
Sep 07, 2018 | 16.07 | 16.14 | 16.07 | 16.11 | 1,071 | -0.09(-0.58%) |
Sep 06, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 1,481 | -0.03(-0.17%) |
Sep 05, 2018 | 16.22 | 16.23 | 16.22 | 16.23 | 475 | -0.29(-1.75%) |
Sep 04, 2018 | 16.51 | 16.52 | 16.51 | 16.52 | 429 | +0.18(+1.09%) |
Aug 31, 2018 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 16.34 | 16.34 | 16.34 | 16.34 | 342 | -0.33(-1.96%) |
Aug 29, 2018 | 16.67 | 16.67 | 16.67 | 16.67 | 325 | -0.13(-0.78%) |
Aug 28, 2018 | 16.80 | 16.80 | 16.80 | 16.80 | 669 | -0.17(-0.99%) |
Aug 27, 2018 | 16.96 | 16.96 | 16.96 | 16.96 | 323 | +0.55(+3.36%) |
Aug 24, 2018 | 16.42 | 16.42 | 16.41 | 16.41 | 428 | +0.28(+1.74%) |
Aug 23, 2018 | 16.13 | 16.13 | 16.13 | 16.13 | 214 | -0.25(-1.54%) |
Aug 22, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 2 | +0.00(+0.00%) |
Aug 21, 2018 | 16.37 | 16.39 | 16.36 | 16.39 | 614 | +0.33(+2.03%) |
Aug 20, 2018 | 16.06 | 16.06 | 16.06 | 16.06 | 140 | +0.12(+0.76%) |
Aug 17, 2018 | 15.90 | 15.95 | 15.86 | 15.94 | 2,035 | -0.08(-0.52%) |
Aug 16, 2018 | 16.02 | 16.02 | 16.02 | 16.02 | 321 | +0.11(+0.70%) |
Aug 15, 2018 | 16.04 | 16.04 | 15.91 | 15.91 | 2,754 | -0.59(-3.57%) |
Aug 14, 2018 | 16.50 | 16.50 | 16.50 | 16.50 | 108 | -0.06(-0.34%) |
Aug 13, 2018 | 16.65 | 16.65 | 16.55 | 16.55 | 1,028 | -0.19(-1.12%) |
Aug 10, 2018 | 16.73 | 16.74 | 16.73 | 16.74 | 428 | -0.13(-0.76%) |
Aug 09, 2018 | 16.89 | 16.89 | 16.86 | 16.87 | 3,824 | +0.46(+2.78%) |
Aug 08, 2018 | 16.43 | 16.43 | 16.41 | 16.41 | 1,181 | -0.24(-1.46%) |
Aug 07, 2018 | 16.66 | 16.66 | 16.66 | 16.66 | 117 | +0.55(+3.43%) |
Aug 06, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 506 | -0.32(-1.94%) |
Aug 03, 2018 | 16.45 | 16.53 | 16.29 | 16.42 | 3,855 | -0.11(-0.68%) |
Aug 02, 2018 | 16.47 | 16.53 | 16.47 | 16.53 | 375 | -0.38(-2.26%) |
Aug 01, 2018 | 16.95 | 16.96 | 16.92 | 16.92 | 642 | -0.46(-2.63%) |
Jul 31, 2018 | 17.37 | 17.45 | 17.37 | 17.38 | 4,841 | +0.05(+0.30%) |
Jul 30, 2018 | 17.32 | 17.32 | 17.32 | 0 | -0.00(-0.00%) | |
Jul 27, 2018 | 17.32 | 17.32 | 17.32 | 17.32 | 107 | -0.07(-0.40%) |
Jul 26, 2018 | 17.39 | 17.39 | 17.39 | 17.39 | 300 | -0.35(-2.00%) |
Jul 25, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 642 | +0.07(+0.42%) |
Jul 24, 2018 | 17.66 | 17.67 | 17.64 | 17.67 | 1,922 | +0.35(+2.05%) |
Jul 23, 2018 | 17.32 | 17.32 | 17.24 | 17.32 | 3,855 | +0.06(+0.34%) |
Jul 20, 2018 | 17.09 | 17.26 | 17.09 | 17.26 | 321 | +0.36(+2.14%) |
Jul 19, 2018 | 16.96 | 16.96 | 16.90 | 16.90 | 946 | -0.35(-2.06%) |
Jul 17, 2018 | 17.25 | 17.25 | 17.25 | 3 | -0.00(-0.01%) | |
Jul 16, 2018 | 17.41 | 17.41 | 17.25 | 17.25 | 604 | -0.37(-2.11%) |
Jul 13, 2018 | 17.52 | 17.63 | 17.38 | 17.63 | 14,032 | +0.20(+1.13%) |
Jul 10, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.08(-0.43%) | |
Jul 09, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 321 | +0.70(+4.15%) |
Jul 05, 2018 | 16.81 | 16.81 | 16.81 | 9 | -0.87(-4.94%) | |
Jun 29, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.37(+2.16%) | |
Jun 28, 2018 | 17.23 | 17.31 | 17.23 | 17.31 | 4,961 | -0.14(-0.80%) |
Jun 27, 2018 | 17.45 | 17.45 | 17.45 | 17.45 | 279 | -0.63(-3.51%) |
Jun 25, 2018 | 18.08 | 18.08 | 18.08 | 0 | -0.47(-2.52%) | |
Jun 22, 2018 | 18.60 | 18.61 | 18.55 | 18.55 | 1,151 | +0.10(+0.56%) |
Jun 21, 2018 | 18.52 | 18.53 | 18.45 | 18.45 | 859 | -0.25(-1.35%) |
Jun 20, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 334 | +0.16(+0.85%) |
Jun 19, 2018 | 18.45 | 18.54 | 18.45 | 18.54 | 739 | -0.62(-3.22%) |
Jun 18, 2018 | 19.24 | 19.26 | 19.16 | 19.16 | 4,926 | -0.20(-1.01%) |
Jun 15, 2018 | 19.36 | 19.38 | 19.35 | 19.35 | 1,110 | -0.13(-0.67%) |
Jun 11, 2018 | 19.49 | 19.49 | 19.49 | 107 | +0.03(+0.14%) | |
Jun 08, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 324 | -0.29(-1.47%) |
Jun 07, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 326 | +0.26(+1.34%) |
May 31, 2018 | 19.49 | 19.49 | 19.49 | 7 | -0.13(-0.67%) | |
May 24, 2018 | 19.62 | 19.62 | 19.62 | 76 | +0.03(+0.14%) | |
May 23, 2018 | 19.60 | 19.60 | 19.59 | 19.59 | 478 | -0.48(-2.37%) |
May 21, 2018 | 20.06 | 20.06 | 20.06 | 0 | +0.37(+1.90%) | |
May 17, 2018 | 19.69 | 19.69 | 19.69 | 65 | -0.16(-0.80%) | |
May 15, 2018 | 19.85 | 19.85 | 19.85 | 2 | +0.05(+0.24%) | |
May 11, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.13(+0.66%) | |
May 09, 2018 | 19.67 | 19.67 | 19.67 | 11 | +0.03(+0.14%) | |
May 08, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 107 | +0.22(+1.15%) |
May 07, 2018 | 19.49 | 19.49 | 19.42 | 19.42 | 333 | +0.15(+0.78%) |
May 04, 2018 | 19.27 | 19.27 | 19.27 | 19.27 | 214 | +0.08(+0.44%) |
May 02, 2018 | 19.19 | 19.19 | 19.19 | 1 | +0.05(+0.24%) | |
May 01, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 107 | -0.09(-0.49%) |
Apr 30, 2018 | 19.27 | 19.27 | 19.23 | 19.23 | 214 | +0.02(+0.10%) |
Apr 27, 2018 | 19.13 | 19.21 | 19.13 | 19.21 | 321 | -0.07(-0.39%) |
Apr 26, 2018 | 19.25 | 19.29 | 19.25 | 19.29 | 321 | -0.21(-1.05%) |
Apr 25, 2018 | 19.49 | 19.49 | 19.49 | 19.49 | 149 | -0.08(-0.43%) |
Apr 24, 2018 | 19.58 | 19.58 | 19.58 | 19.58 | 108 | +0.38(+1.99%) |
Apr 23, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 5,356 | +0.18(+0.96%) |
Apr 20, 2018 | 19.19 | 19.22 | 19.01 | 19.01 | 2,999 | -0.41(-2.09%) |
Apr 19, 2018 | 19.42 | 19.42 | 19.42 | 19.42 | 240 | +0.17(+0.88%) |
Apr 18, 2018 | 19.26 | 19.26 | 19.25 | 19.25 | 215 | -0.13(-0.68%) |
Apr 16, 2018 | 19.38 | 19.38 | 19.38 | 1 | -0.22(-1.11%) | |
Apr 06, 2018 | 19.60 | 19.60 | 19.60 | 1 | +0.30(+1.56%) | |
Apr 05, 2018 | 19.90 | 20.01 | 19.30 | 19.30 | 25,295 | -0.21(-1.10%) |
Apr 04, 2018 | 19.52 | 19.53 | 19.51 | 19.51 | 2,892 | -0.19(-0.97%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.70 | 1 | -0.92(-4.47%) | |
Mar 21, 2018 | 20.63 | 20.63 | 20.63 | 107 | -0.21(-1.02%) | |
Mar 20, 2018 | 20.86 | 20.86 | 20.84 | 20.84 | 1,749 | +0.07(+0.35%) |
Mar 16, 2018 | 20.77 | 20.77 | 20.77 | 1 | -0.25(-1.19%) | |
Mar 13, 2018 | 21.02 | 21.02 | 21.02 | 162 | -0.15(-0.71%) | |
Mar 09, 2018 | 21.17 | 21.17 | 21.17 | 0 | +0.35(+1.70%) | |
Mar 08, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 108 | +0.11(+0.54%) |
Mar 07, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 203 | -0.06(-0.27%) |
Mar 06, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 107 | +0.48(+2.35%) |
Mar 05, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 963 | -0.57(-2.72%) |
Feb 22, 2018 | 20.85 | 20.85 | 20.85 | 5 | +0.06(+0.30%) | |
Feb 21, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 535 | +0.15(+0.75%) |
Feb 20, 2018 | 20.64 | 20.64 | 20.63 | 20.63 | 321 | -0.28(-1.32%) |
Feb 16, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.34(+1.63%) | |
Feb 15, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 429 | +0.49(+2.47%) |
Feb 13, 2018 | 20.07 | 20.07 | 20.07 | 1 | +0.21(+1.03%) | |
Feb 12, 2018 | 19.81 | 19.87 | 19.73 | 19.87 | 1,527 | +0.63(+3.30%) |
Feb 09, 2018 | 19.23 | 19.23 | 18.96 | 19.23 | 1,368 | -0.89(-4.41%) |
Feb 08, 2018 | 20.45 | 20.45 | 20.12 | 20.12 | 1,846 | -1.08(-5.09%) |
Feb 05, 2018 | 21.20 | 21.20 | 21.20 | 1 | -0.39(-1.79%) | |
Feb 02, 2018 | 21.59 | 21.59 | 21.59 | 0 | +0.06(+0.26%) | |
Feb 01, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 289 | -0.32(-1.45%) |
Jan 31, 2018 | 21.82 | 21.85 | 21.82 | 21.85 | 2,625 | +0.10(+0.47%) |
Jan 30, 2018 | 21.74 | 21.90 | 21.74 | 3,866 | -0.15(-0.69%) | |
Jan 29, 2018 | 22.02 | 22.02 | 21.86 | 21.90 | 6,363 | -0.64(-2.85%) |
Jan 26, 2018 | 22.50 | 22.54 | 22.50 | 22.54 | 851 | +0.18(+0.79%) |
Jan 25, 2018 | 22.41 | 22.41 | 22.30 | 22.36 | 781 | -0.16(-0.70%) |
Jan 24, 2018 | 22.46 | 22.52 | 22.46 | 22.52 | 431 | +0.07(+0.29%) |
Jan 23, 2018 | 22.41 | 22.45 | 22.39 | 22.45 | 5,676 | +0.17(+0.75%) |
Jan 22, 2018 | 22.22 | 22.29 | 22.22 | 22.29 | 2,680 | +0.23(+1.06%) |
Jan 19, 2018 | 21.91 | 22.05 | 21.91 | 22.05 | 2,941 | +0.28(+1.31%) |
Jan 18, 2018 | 21.87 | 21.88 | 21.70 | 21.77 | 23,070 | -0.00(-0.02%) |
Jan 17, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 235 | -0.06(-0.26%) |
Jan 16, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 217 | +0.16(+0.73%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.21(+0.96%) | |
Jan 09, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.10(+0.48%) | |
Jan 08, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 137 | +0.10(+0.48%) |
Jan 05, 2018 | 21.22 | 21.26 | 21.22 | 21.26 | 2,166 | +0.08(+0.37%) |
Jan 04, 2018 | 21.15 | 21.18 | 21.14 | 21.18 | 983 | +0.57(+2.74%) |
Dec 29, 2017 | 20.61 | 20.61 | 20.61 | 49 | +0.07(+0.36%) | |
Dec 28, 2017 | 20.54 | 20.54 | 20.54 | 20.54 | 162 | +0.15(+0.73%) |
Dec 27, 2017 | 20.39 | 20.39 | 20.39 | 20.39 | 169 | -0.31(-1.48%) |
Dec 26, 2017 | 20.75 | 20.75 | 20.70 | 20.70 | 3,218 | -0.13(-0.61%) |
Dec 22, 2017 | 20.87 | 20.87 | 20.73 | 20.83 | 6,712 | +0.32(+1.57%) |
Dec 20, 2017 | 20.50 | 20.50 | 20.50 | 5 | +0.00(+0.01%) | |
Dec 19, 2017 | 20.53 | 20.53 | 20.48 | 20.50 | 892 | +0.01(+0.07%) |
Dec 18, 2017 | 20.55 | 20.55 | 20.42 | 20.49 | 1,858 | -0.11(-0.51%) |
Dec 15, 2017 | 20.47 | 20.61 | 20.47 | 20.59 | 440 | -0.09(-0.44%) |
Dec 14, 2017 | 20.73 | 20.73 | 20.69 | 20.69 | 549 | -0.14(-0.66%) |
Dec 13, 2017 | 20.80 | 20.82 | 20.80 | 20.82 | 773 | +0.23(+1.11%) |
Dec 12, 2017 | 20.59 | 20.59 | 20.59 | 20.59 | 573 | +0.10(+0.49%) |
Dec 08, 2017 | 20.49 | 20.49 | 20.49 | 148 | +0.22(+1.08%) | |
Dec 07, 2017 | 20.28 | 20.28 | 20.28 | 20.28 | 298 | -0.20(-0.98%) |
Dec 06, 2017 | 20.51 | 20.51 | 20.48 | 20.48 | 779 | -0.18(-0.89%) |
Dec 05, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 187 | +0.16(+0.76%) |
Dec 04, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 109 | +0.15(+0.72%) |