Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.58 | 12.60 | 12.57 | 12.60 | 2,422 | +0.05(+0.42%) |
Jan 30, 2019 | 12.47 | 12.57 | 12.47 | 12.55 | 826 | +0.06(+0.45%) |
Jan 29, 2019 | 12.49 | 12.50 | 12.48 | 12.49 | 4,294 | +0.02(+0.18%) |
Jan 28, 2019 | 12.47 | 12.50 | 12.45 | 12.47 | 10,717 | -0.02(-0.18%) |
Jan 25, 2019 | 12.49 | 12.53 | 12.49 | 12.49 | 15,400 | +0.01(+0.04%) |
Jan 24, 2019 | 12.48 | 12.48 | 12.46 | 12.48 | 3,540 | +0.02(+0.16%) |
Jan 23, 2019 | 12.58 | 12.58 | 12.46 | 12.46 | 3,269 | +0.02(+0.12%) |
Jan 22, 2019 | 12.47 | 12.47 | 12.45 | 12.45 | 2,319 | -0.02(-0.16%) |
Jan 18, 2019 | 12.45 | 12.48 | 12.45 | 12.47 | 8,100 | +0.04(+0.28%) |
Jan 17, 2019 | 12.44 | 12.44 | 12.42 | 12.44 | 1,235 | +0.03(+0.20%) |
Jan 16, 2019 | 12.41 | 12.41 | 12.39 | 12.41 | 1,308 | +0.01(+0.05%) |
Jan 15, 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 1,905 | +0.03(+0.24%) |
Jan 14, 2019 | 12.40 | 12.40 | 12.37 | 12.38 | 846 | -0.01(-0.12%) |
Jan 11, 2019 | 12.40 | 12.41 | 12.38 | 12.39 | 1,800 | -0.00(-0.04%) |
Jan 10, 2019 | 12.38 | 12.40 | 12.38 | 12.39 | 5,004 | +0.03(+0.20%) |
Jan 09, 2019 | 12.44 | 12.44 | 12.35 | 12.37 | 9,952 | +0.01(+0.12%) |
Jan 08, 2019 | 12.33 | 12.37 | 12.33 | 12.36 | 2,493 | +0.03(+0.20%) |
Jan 07, 2019 | 12.23 | 12.34 | 12.23 | 12.33 | 3,059 | +0.04(+0.37%) |
Jan 04, 2019 | 12.27 | 12.29 | 12.26 | 12.29 | 2,100 | +0.11(+0.90%) |
Jan 03, 2019 | 12.18 | 12.20 | 12.18 | 12.18 | 4,166 | -0.01(-0.07%) |
Jan 02, 2019 | 12.17 | 12.23 | 12.17 | 12.18 | 998,386 | +0.02(+0.20%) |
Dec 31, 2018 | 11.99 | 12.16 | 11.99 | 12.16 | 700 | +0.03(+0.21%) |
Dec 28, 2018 | 12.14 | 12.14 | 12.13 | 12.13 | 200 | +0.03(+0.29%) |
Dec 27, 2018 | 12.06 | 12.10 | 12.06 | 12.10 | 188 | +0.01(+0.05%) |
Dec 26, 2018 | 12.06 | 12.09 | 12.06 | 12.09 | 103 | +0.11(+0.96%) |
Dec 24, 2018 | 11.91 | 11.98 | 11.91 | 11.98 | 800 | -0.21(-1.72%) |
Dec 21, 2018 | 12.19 | 12.19 | 12.19 | 12.19 | 100 | -0.05(-0.45%) |
Dec 20, 2018 | 12.24 | 12.24 | 12.24 | 12.24 | 10 | -0.06(-0.45%) |
Dec 19, 2018 | 12.36 | 12.38 | 12.30 | 12.30 | 720 | -0.03(-0.28%) |
Dec 18, 2018 | 12.33 | 12.35 | 12.33 | 12.33 | 352 | -0.02(-0.16%) |
Dec 17, 2018 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | -0.04(-0.28%) |
Dec 14, 2018 | 12.41 | 12.41 | 12.39 | 12.39 | 100 | -0.04(-0.28%) |
Dec 13, 2018 | 12.50 | 12.50 | 12.43 | 12.43 | 150 | +0.01(+0.04%) |
Dec 12, 2018 | 12.45 | 12.45 | 12.42 | 12.42 | 514 | +0.01(+0.10%) |
Dec 11, 2018 | 12.42 | 12.42 | 12.41 | 12.41 | 146 | +0.01(+0.08%) |
Dec 10, 2018 | 12.37 | 12.40 | 12.37 | 12.40 | 401 | -0.03(-0.26%) |
Dec 07, 2018 | 12.42 | 12.43 | 12.42 | 12.43 | 600 | -0.01(-0.08%) |
Dec 06, 2018 | 12.54 | 12.54 | 12.42 | 12.44 | 1,663 | -0.02(-0.16%) |
Dec 04, 2018 | 12.49 | 12.51 | 12.46 | 12.46 | 700 | -0.11(-0.88%) |
Dec 03, 2018 | 12.61 | 12.61 | 12.54 | 12.57 | 4,038 | +0.05(+0.40%) |
Nov 30, 2018 | 12.56 | 12.56 | 12.47 | 12.52 | 1,000 | +0.07(+0.56%) |
Nov 29, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 100 | +0.00(+0.00%) |
Nov 28, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 141 | +0.06(+0.48%) |
Nov 27, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 295 | -0.02(-0.16%) |
Nov 26, 2018 | 12.40 | 12.41 | 12.39 | 12.41 | 500 | +0.00(+0.00%) |
Nov 23, 2018 | 12.42 | 12.42 | 12.41 | 12.41 | 600 | -0.01(-0.09%) |
Nov 21, 2018 | 12.42 | 12.42 | 12.42 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 12.42 | 12.42 | 12.42 | 12.42 | 509 | -0.03(-0.23%) |
Nov 19, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 132 | -0.04(-0.32%) |
Nov 16, 2018 | 12.53 | 12.53 | 12.49 | 12.49 | 300 | +0.03(+0.24%) |
Nov 15, 2018 | 12.46 | 12.46 | 12.46 | 12.46 | 101 | -0.03(-0.24%) |
Nov 14, 2018 | 12.49 | 12.49 | 12.49 | 12.49 | 102 | -0.02(-0.16%) |
Nov 13, 2018 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | -0.01(-0.08%) |
Nov 12, 2018 | 12.52 | 12.52 | 12.52 | 12.52 | 177 | -0.05(-0.41%) |
Nov 09, 2018 | 12.56 | 12.58 | 12.55 | 12.57 | 9,200 | +0.06(+0.50%) |
Nov 08, 2018 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 07, 2018 | 12.51 | 12.51 | 12.51 | 12.51 | 2 | +0.00(+0.00%) |
Nov 06, 2018 | 12.51 | 12.51 | 12.51 | 12.51 | 400 | +0.06(+0.48%) |
Nov 05, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 9 | -0.15(-1.19%) |
Nov 02, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 100 | +0.05(+0.40%) |
Nov 01, 2018 | 12.55 | 12.55 | 12.55 | 12.55 | 13 | +0.01(+0.08%) |
Oct 31, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 108 | +0.08(+0.64%) |
Oct 30, 2018 | 12.46 | 12.46 | 12.46 | 12.46 | 117 | -0.11(-0.87%) |
Oct 29, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 14 | +0.00(+0.00%) |
Oct 26, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 100 | +0.00(+0.00%) |
Oct 25, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 5 | +0.00(+0.00%) |
Oct 24, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 401 | +0.00(+0.02%) |
Oct 23, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 19 | +0.00(+0.00%) |
Oct 22, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 1 | -0.00(-0.02%) |
Oct 19, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.02%) |
Oct 18, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Oct 17, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 290 | +0.00(+0.00%) |
Oct 16, 2018 | 12.57 | 12.57 | 12.57 | 12.57 | 175 | +0.01(+0.05%) |
Oct 15, 2018 | 12.56 | 12.56 | 12.56 | 12.56 | 4,603 | -0.04(-0.32%) |
Oct 12, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 100 | +0.00(+0.00%) |
Oct 11, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12 | +0.00(+0.00%) |
Oct 10, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 177 | -0.05(-0.40%) |
Oct 09, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 200 | -0.02(-0.16%) |
Oct 08, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 1,051 | -0.12(-0.94%) |
Oct 05, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 100 | +0.00(+0.00%) |
Oct 04, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 5 | +0.00(+0.00%) |
Oct 03, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 103 | +0.10(+0.79%) |
Oct 02, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 53 | +0.00(+0.00%) |
Oct 01, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 40 | +0.01(+0.08%) |
Sep 28, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 100 | -0.09(-0.70%) |
Sep 27, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 148 | +0.09(+0.71%) |
Sep 26, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 63 | -0.11(-0.86%) |
Sep 25, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 4 | -0.02(-0.16%) |
Sep 24, 2018 | 12.81 | 12.81 | 12.81 | 12.81 | 911 | -0.08(-0.62%) |
Sep 21, 2018 | 12.89 | 12.89 | 12.89 | 12.89 | 100 | -0.03(-0.23%) |
Sep 20, 2018 | 12.92 | 12.92 | 12.92 | 12.92 | 103 | +0.05(+0.39%) |
Sep 19, 2018 | 12.87 | 12.87 | 12.87 | 12.87 | 1,418 | +0.00(+0.00%) |
Sep 18, 2018 | 12.87 | 12.87 | 12.87 | 12.87 | 4 | +0.00(+0.00%) |
Sep 17, 2018 | 12.88 | 12.88 | 12.87 | 12.87 | 472 | -0.03(-0.23%) |
Sep 14, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 200 | +0.01(+0.08%) |
Sep 13, 2018 | 12.86 | 12.89 | 12.86 | 12.89 | 12,802 | +0.01(+0.08%) |
Sep 12, 2018 | 12.88 | 12.88 | 12.88 | 12.88 | 201 | +0.03(+0.23%) |
Sep 11, 2018 | 12.85 | 12.85 | 12.84 | 12.85 | 917 | +0.00(+0.00%) |
Sep 10, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 1,102 | +0.01(+0.08%) |
Sep 07, 2018 | 12.85 | 12.85 | 12.84 | 12.84 | 200 | -0.01(-0.08%) |
Sep 06, 2018 | 12.84 | 12.87 | 12.84 | 12.85 | 2,086 | -0.01(-0.07%) |
Sep 05, 2018 | 12.85 | 12.86 | 12.85 | 12.86 | 4,473 | +0.01(+0.09%) |
Sep 04, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 3,948 | -0.02(-0.12%) |
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 12.96 | 12.96 | 12.86 | 12.86 | 1,854 | -0.06(-0.43%) |
Aug 29, 2018 | 12.92 | 12.92 | 12.92 | 12.92 | 28 | -0.03(-0.20%) |
Aug 28, 2018 | 12.95 | 12.95 | 12.95 | 12.95 | 120 | +0.08(+0.59%) |
Aug 27, 2018 | 12.87 | 12.87 | 12.87 | 12.87 | 994 | +0.03(+0.23%) |
Aug 24, 2018 | 12.80 | 12.84 | 12.80 | 12.84 | 1,100 | -0.02(-0.12%) |
Aug 23, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 11 | +0.00(+0.00%) |
Aug 22, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 191 | -0.01(-0.12%) |
Aug 21, 2018 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | +0.00(+0.00%) |
Aug 20, 2018 | 12.87 | 12.87 | 12.87 | 12.87 | 111 | +0.02(+0.16%) |
Aug 17, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 1,000 | +0.05(+0.39%) |
Aug 16, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 87 | +0.00(+0.00%) |
Aug 15, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | +0.00(+0.00%) |
Aug 14, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Aug 13, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | -0.02(-0.16%) |
Aug 10, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 8 | +0.00(+0.00%) |
Aug 08, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 17 | +0.00(+0.00%) |
Aug 07, 2018 | 12.80 | 12.82 | 12.80 | 12.82 | 867 | +0.02(+0.16%) |
Aug 06, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 5 | +0.00(+0.00%) |
Aug 03, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | +0.03(+0.25%) |
Aug 02, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 5 | +0.00(+0.00%) |
Aug 01, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 31, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 2 | +0.00(+0.00%) |
Jul 30, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 26, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 20 | +0.00(+0.00%) |
Jul 25, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 24, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 26 | +0.00(+0.00%) |
Jul 23, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 1 | +0.00(+0.00%) |
Jul 20, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 31 | +0.00(+0.00%) |
Jul 19, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 18, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Jul 17, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 3 | +0.00(+0.00%) |
Jul 16, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 8 | +0.00(+0.00%) |
Jul 13, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 152 | +0.02(+0.14%) |
Jul 12, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 1 | +0.00(+0.00%) |
Jul 11, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 554 | -0.00(-0.04%) |
Jul 10, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 951 | +0.05(+0.41%) |
Jul 09, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Jul 05, 2018 | 12.71 | 12.71 | 12.70 | 12.70 | 2,520 | +0.10(+0.81%) |
Jul 03, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 8 | +0.00(+0.00%) |
Jun 29, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 1 | -0.05(-0.39%) |
Jun 28, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 517 | -0.01(-0.08%) |
Jun 27, 2018 | 12.66 | 12.66 | 12.66 | 12.66 | 1,058 | -0.04(-0.31%) |
Jun 26, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Jun 25, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 9 | +0.01(+0.08%) |
Jun 22, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 702 | +0.04(+0.29%) |
Jun 21, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 999 | +0.03(+0.24%) |
Jun 20, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 1 | +0.00(+0.00%) |
Jun 19, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 20 | +0.00(+0.00%) |
Jun 18, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | -0.10(-0.77%) |
Jun 15, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 10 | +0.00(+0.00%) |
Jun 14, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Jun 13, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Jun 12, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Jun 11, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 24 | -0.06(-0.46%) |
Jun 08, 2018 | 12.78 | 12.78 | 12.78 | 12.78 | 503 | +0.01(+0.07%) |
Jun 07, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 13 | +0.00(+0.00%) |
Jun 06, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 102 | +0.05(+0.39%) |
Jun 05, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 501 | +0.04(+0.32%) |