Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.55 | 17.69 | 17.55 | 17.69 | 21,836 | +0.00(+0.00%) |
Nov 29, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 114 | +0.09(+0.50%) |
Nov 28, 2018 | 17.47 | 17.60 | 17.47 | 17.60 | 757 | +0.02(+0.10%) |
Nov 27, 2018 | 17.58 | 17.58 | 17.58 | 17.58 | 46 | +0.00(+0.00%) |
Nov 26, 2018 | 17.35 | 17.58 | 17.35 | 17.58 | 32,114 | +0.17(+0.95%) |
Nov 23, 2018 | 17.42 | 17.42 | 17.42 | 17.42 | 114 | +0.00(+0.02%) |
Nov 21, 2018 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.41 | 17.41 | 17.41 | 17.41 | 448 | -0.31(-1.75%) |
Nov 19, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 51 | +0.00(+0.00%) |
Nov 16, 2018 | 17.70 | 17.72 | 17.70 | 17.72 | 1,600 | +0.08(+0.47%) |
Nov 15, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 116 | +0.00(+0.00%) |
Nov 14, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 1,032 | +0.13(+0.73%) |
Nov 13, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 198 | +0.00(+0.00%) |
Nov 12, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 277 | -0.21(-1.19%) |
Nov 09, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 114 | +0.00(+0.00%) |
Nov 08, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 1,738 | -0.00(-0.00%) |
Nov 07, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 3 | +0.00(+0.00%) |
Nov 06, 2018 | 17.72 | 17.72 | 17.72 | 17.72 | 445 | +0.05(+0.30%) |
Nov 05, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 54 | +0.00(+0.00%) |
Nov 02, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 342 | +0.18(+1.03%) |
Nov 01, 2018 | 17.34 | 17.49 | 17.34 | 17.49 | 1,074 | -0.01(-0.06%) |
Oct 31, 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 679 | +0.17(+0.96%) |
Oct 30, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 1,035 | -0.25(-1.44%) |
Oct 29, 2018 | 17.59 | 17.59 | 17.59 | 17.59 | 594 | -0.12(-0.69%) |
Oct 26, 2018 | 17.71 | 17.71 | 17.71 | 17.71 | 114 | +0.00(+0.00%) |
Oct 25, 2018 | 17.71 | 17.71 | 17.71 | 17.71 | 1 | +0.00(+0.00%) |
Oct 24, 2018 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 17.71 | 17.71 | 17.71 | 17.71 | 21 | +0.00(+0.00%) |
Oct 22, 2018 | 17.76 | 17.76 | 17.46 | 17.71 | 5,386 | -0.05(-0.29%) |
Oct 19, 2018 | 17.76 | 17.76 | 17.76 | 17.76 | 114 | +0.00(+0.00%) |
Oct 18, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 17.76 | 17.76 | 17.76 | 17.76 | 25 | +0.00(+0.00%) |
Oct 16, 2018 | 17.76 | 17.76 | 17.76 | 17.76 | 1,342 | +0.13(+0.74%) |
Oct 15, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 189 | -0.00(-0.00%) |
Oct 12, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 114 | +0.00(+0.00%) |
Oct 11, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 51 | +0.00(+0.00%) |
Oct 10, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 402 | +0.37(+2.17%) |
Oct 09, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 320 | -0.40(-2.27%) |
Oct 08, 2018 | 17.66 | 17.66 | 24 | +0.00(+0.00%) | ||
Oct 05, 2018 | 17.66 | 17.66 | 17.66 | 17.66 | 114 | +0.00(+0.00%) |
Oct 04, 2018 | 17.66 | 17.66 | 17.66 | 17.66 | 391 | -0.04(-0.25%) |
Oct 03, 2018 | 17.70 | 17.70 | 17.70 | 17.70 | 344 | +0.26(+1.50%) |
Oct 02, 2018 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 17.44 | 17.44 | 17.44 | 17.44 | 233 | -0.20(-1.14%) |
Sep 28, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 17.59 | 17.75 | 17.59 | 17.64 | 1,735 | +0.03(+0.16%) |
Sep 26, 2018 | 17.71 | 17.71 | 17.61 | 17.61 | 1,267 | -0.07(-0.39%) |
Sep 25, 2018 | 17.57 | 17.68 | 17.57 | 17.68 | 386 | +0.16(+0.90%) |
Sep 24, 2018 | 17.54 | 17.65 | 17.43 | 17.53 | 745 | +0.04(+0.24%) |
Sep 21, 2018 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 17.48 | 17.48 | 17.48 | 17.48 | 1,446 | +0.00(+0.00%) |
Sep 19, 2018 | 17.40 | 17.48 | 17.40 | 17.48 | 1,565 | +0.11(+0.66%) |
Sep 18, 2018 | 17.37 | 17.37 | 17.37 | 17.37 | 14 | +0.00(+0.00%) |
Sep 17, 2018 | 17.37 | 17.37 | 25 | -0.00(-0.01%) | ||
Sep 14, 2018 | 17.26 | 17.37 | 17.26 | 17.37 | 345 | -0.03(-0.15%) |
Sep 13, 2018 | 17.40 | 17.40 | 17.40 | 17.40 | 233 | +0.28(+1.62%) |
Sep 12, 2018 | 17.12 | 17.12 | 17.12 | 17.12 | 57 | +0.00(+0.00%) |
Sep 11, 2018 | 17.12 | 17.12 | 17.12 | 17.12 | 391 | -0.37(-2.12%) |
Sep 10, 2018 | 17.49 | 17.49 | 3 | +0.00(+0.00%) | ||
Sep 07, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 17.49 | 17.49 | 17.49 | 17.49 | 53 | +0.00(+0.00%) |
Sep 05, 2018 | 17.49 | 17.49 | 17.49 | 17.49 | 79 | +0.00(+0.00%) |
Sep 04, 2018 | 17.49 | 17.49 | 17.49 | 17.49 | 1 | +0.00(+0.00%) |
Aug 31, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 17.59 | 17.59 | 17.33 | 17.49 | 1,297 | +0.05(+0.27%) |
Aug 29, 2018 | 17.29 | 17.44 | 17.29 | 17.44 | 2,161 | +0.06(+0.32%) |
Aug 28, 2018 | 17.39 | 17.39 | 17.39 | 17.39 | 195 | +0.03(+0.20%) |
Aug 27, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 1,456 | -0.17(-0.99%) |
Aug 24, 2018 | 17.53 | 17.53 | 17.53 | 17.53 | 694 | -0.11(-0.64%) |
Aug 23, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 347 | +0.17(+0.99%) |
Aug 22, 2018 | 17.46 | 17.46 | 17.46 | 17.46 | 925 | +0.18(+1.05%) |
Aug 21, 2018 | 17.28 | 17.28 | 17.28 | 17.28 | 113 | +0.00(+0.00%) |
Aug 20, 2018 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 17.28 | 17.28 | 17.28 | 17.28 | 115 | +0.00(+0.00%) |
Aug 16, 2018 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 17.49 | 17.49 | 17.27 | 17.28 | 1,395 | -0.12(-0.72%) |
Aug 14, 2018 | 17.56 | 17.56 | 17.41 | 17.41 | 464 | -0.06(-0.32%) |
Aug 13, 2018 | 17.41 | 17.46 | 17.40 | 17.46 | 5,445 | -0.17(-0.98%) |
Aug 10, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 115 | -0.00(-0.02%) |
Aug 09, 2018 | 17.64 | 17.64 | 17.64 | 17.64 | 127 | -0.24(-1.34%) |
Aug 08, 2018 | 17.88 | 17.88 | 17.88 | 17.88 | 376 | -0.04(-0.24%) |
Aug 07, 2018 | 17.92 | 17.92 | 17.92 | 17.92 | 119 | +0.05(+0.29%) |
Aug 06, 2018 | 17.88 | 17.89 | 17.87 | 17.87 | 2,622 | -0.03(-0.19%) |
Aug 03, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 462 | +0.11(+0.61%) |
Aug 02, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 533 | -0.16(-0.87%) |
Aug 01, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 666 | -0.04(-0.20%) |
Jul 31, 2018 | 17.99 | 17.99 | 17.85 | 17.99 | 7,937 | +0.08(+0.46%) |
Jul 30, 2018 | 17.97 | 17.97 | 17.91 | 17.91 | 1,371 | -0.06(-0.31%) |
Jul 27, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.36(+2.05%) | |
Jul 25, 2018 | 17.60 | 17.60 | 17.60 | 17.60 | 267 | -0.13(-0.73%) |
Jul 24, 2018 | 17.72 | 17.73 | 17.72 | 17.73 | 5,233 | -0.16(-0.91%) |
Jul 23, 2018 | 17.89 | 17.89 | 17.76 | 17.89 | 1,431 | +0.06(+0.33%) |
Jul 20, 2018 | 17.72 | 17.90 | 17.72 | 17.84 | 309,646 | +0.16(+0.89%) |
Jul 19, 2018 | 17.64 | 17.68 | 17.60 | 17.68 | 15,673 | +0.03(+0.15%) |
Jul 18, 2018 | 17.89 | 17.89 | 17.65 | 17.65 | 458 | -0.09(-0.49%) |
Jul 17, 2018 | 17.95 | 17.95 | 17.74 | 17.74 | 2,235 | +0.13(+0.74%) |
Jul 16, 2018 | 17.64 | 17.64 | 17.61 | 17.61 | 2,091 | -0.09(-0.49%) |
Jul 13, 2018 | 17.82 | 17.82 | 17.70 | 17.70 | 348 | -0.16(-0.91%) |
Jul 12, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 557 | +0.14(+0.78%) |
Jul 11, 2018 | 17.63 | 17.72 | 17.59 | 17.72 | 2,620 | -0.03(-0.15%) |
Jul 10, 2018 | 17.74 | 17.75 | 17.74 | 17.75 | 7,237 | -0.09(-0.48%) |
Jul 09, 2018 | 17.82 | 17.83 | 17.82 | 17.83 | 1,007 | +0.16(+0.92%) |
Jul 06, 2018 | 17.63 | 17.67 | 17.63 | 17.67 | 6,288 | +0.05(+0.29%) |
Jul 05, 2018 | 17.62 | 17.62 | 17.62 | 17.62 | 255 | -0.07(-0.39%) |
Jul 03, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.20(+1.14%) | |
Jul 02, 2018 | 17.58 | 17.58 | 17.49 | 17.49 | 268 | +0.11(+0.65%) |
Jun 29, 2018 | 17.50 | 17.62 | 17.36 | 17.37 | 28,719 | -0.08(-0.44%) |
Jun 28, 2018 | 17.39 | 17.45 | 17.39 | 17.45 | 700 | -0.19(-1.05%) |
Jun 27, 2018 | 17.65 | 17.73 | 17.42 | 17.64 | 216,497 | +0.12(+0.67%) |
Jun 26, 2018 | 17.71 | 17.76 | 17.52 | 17.52 | 110,924 | -0.20(-1.13%) |
Jun 22, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.03(+0.17%) | |
Jun 18, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.06(+0.34%) | |
Jun 14, 2018 | 17.63 | 17.63 | 17.63 | 1 | -0.15(-0.87%) | |
Jun 13, 2018 | 17.78 | 17.78 | 17.77 | 17.78 | 519 | -0.03(-0.19%) |
Jun 12, 2018 | 17.82 | 17.82 | 17.73 | 17.82 | 2,157 | -0.02(-0.14%) |
Jun 08, 2018 | 17.84 | 17.84 | 17.84 | 2 | +0.08(+0.45%) | |
Jun 07, 2018 | 17.64 | 17.76 | 17.63 | 17.76 | 2,056 | +0.13(+0.75%) |
Jun 05, 2018 | 17.63 | 17.63 | 17.63 | 1 | -0.25(-1.39%) | |
Jun 01, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.07(+0.39%) | |
May 31, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 199 | +0.04(+0.20%) |
May 30, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 197 | +0.13(+0.76%) |
May 21, 2018 | 17.64 | 17.64 | 17.64 | 58 | -0.05(-0.28%) | |
May 18, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 138 | -0.16(-0.91%) |
May 11, 2018 | 17.85 | 17.85 | 17.85 | 1 | +0.12(+0.67%) | |
May 10, 2018 | 17.73 | 17.73 | 17.73 | 17.73 | 585 | -0.24(-1.33%) |
May 09, 2018 | 17.70 | 17.97 | 17.68 | 17.97 | 7,490 | +0.21(+1.19%) |
May 08, 2018 | 17.87 | 17.87 | 17.71 | 17.76 | 717 | -0.39(-2.15%) |
May 02, 2018 | 18.15 | 18.15 | 18.15 | 57 | +0.14(+0.75%) | |
Apr 26, 2018 | 18.01 | 18.01 | 18.01 | 24 | -0.07(-0.38%) | |
Apr 24, 2018 | 18.08 | 18.08 | 18.08 | 19 | -0.32(-1.75%) | |
Apr 23, 2018 | 18.40 | 18.42 | 18.40 | 18.40 | 1,608 | -0.17(-0.92%) |
Apr 19, 2018 | 18.57 | 18.57 | 18.57 | 48 | -0.02(-0.09%) | |
Apr 17, 2018 | 18.59 | 18.59 | 18.59 | 4 | +0.01(+0.05%) | |
Apr 16, 2018 | 18.58 | 18.60 | 18.58 | 18.58 | 2,224 | +0.03(+0.15%) |
Apr 13, 2018 | 18.59 | 18.59 | 18.54 | 18.55 | 2,094 | -0.03(-0.15%) |
Apr 12, 2018 | 18.60 | 18.62 | 18.58 | 18.58 | 2,710 | +0.03(+0.14%) |
Apr 10, 2018 | 18.55 | 18.55 | 18.55 | 12 | -0.04(-0.23%) | |
Apr 06, 2018 | 18.60 | 18.60 | 18.60 | 18 | -0.05(-0.27%) | |
Apr 05, 2018 | 18.68 | 18.71 | 18.59 | 18.65 | 7,626 | +0.00(+0.00%) |
Apr 04, 2018 | 18.60 | 18.65 | 18.52 | 18.65 | 11,515 | +0.03(+0.18%) |
Apr 03, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 132 | +0.01(+0.05%) |
Apr 02, 2018 | 18.65 | 18.65 | 18.46 | 18.60 | 10,818 | -0.01(-0.04%) |
Mar 29, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 18.62 | 18.62 | 18.45 | 18.59 | 4,027 | +0.08(+0.46%) |
Mar 27, 2018 | 18.64 | 18.64 | 18.51 | 18.51 | 1,061 | -0.04(-0.23%) |
Mar 26, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 502 | +0.00(+0.00%) |
Mar 23, 2018 | 18.55 | 18.55 | 18.54 | 18.55 | 619 | +0.29(+1.61%) |
Mar 21, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) | |
Mar 20, 2018 | 18.26 | 18.26 | 18.26 | 18.26 | 493 | -0.30(-1.63%) |
Mar 19, 2018 | 18.52 | 18.56 | 18.48 | 18.56 | 1,013 | -0.01(-0.07%) |
Mar 16, 2018 | 18.57 | 18.57 | 18.57 | 18.57 | 294 | +0.04(+0.24%) |
Mar 14, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.07(-0.38%) | |
Mar 13, 2018 | 18.55 | 18.60 | 18.55 | 18.60 | 341 | +0.18(+1.00%) |
Mar 12, 2018 | 18.25 | 18.42 | 18.25 | 18.42 | 2,598 | +0.13(+0.74%) |
Mar 06, 2018 | 18.28 | 18.28 | 18.28 | 18.28 | 237 | -0.08(-0.45%) |
Mar 02, 2018 | 18.36 | 18.36 | 18.36 | 107 | +0.09(+0.51%) | |
Feb 26, 2018 | 18.27 | 18.27 | 18.27 | 37 | -0.16(-0.87%) | |
Feb 14, 2018 | 18.43 | 18.43 | 18.43 | 154 | -0.10(-0.54%) | |
Feb 12, 2018 | 18.53 | 18.53 | 18.53 | 92 | +0.16(+0.89%) | |
Feb 09, 2018 | 18.40 | 18.47 | 18.37 | 18.37 | 1,170 | -0.03(-0.15%) |
Feb 08, 2018 | 18.30 | 18.40 | 18.21 | 18.40 | 4,974 | -0.16(-0.87%) |
Feb 07, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 347 | -0.11(-0.61%) |
Feb 06, 2018 | 18.40 | 18.69 | 18.37 | 18.67 | 4,234 | -0.05(-0.25%) |
Feb 02, 2018 | 18.72 | 18.72 | 18.72 | 150 | -0.11(-0.59%) | |
Feb 01, 2018 | 18.48 | 18.83 | 18.48 | 18.83 | 5,890 | +0.09(+0.49%) |
Jan 31, 2018 | 18.45 | 18.80 | 18.45 | 18.74 | 1,110 | +0.04(+0.21%) |
Jan 30, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 2,682 | +0.24(+1.32%) |
Jan 29, 2018 | 18.45 | 18.45 | 18.45 | 18.45 | 424 | -0.06(-0.32%) |
Jan 26, 2018 | 18.54 | 18.57 | 18.50 | 18.51 | 10,880 | -0.28(-1.51%) |
Jan 25, 2018 | 18.92 | 18.92 | 18.79 | 18.80 | 6,859 | -0.03(-0.17%) |
Jan 24, 2018 | 18.45 | 18.83 | 18.45 | 18.83 | 1,446 | +0.34(+1.85%) |
Jan 23, 2018 | 18.49 | 18.49 | 18.46 | 18.49 | 1,267 | +0.06(+0.34%) |
Jan 17, 2018 | 18.42 | 18.42 | 18.42 | 3 | +0.08(+0.44%) | |
Jan 16, 2018 | 18.37 | 18.37 | 18.34 | 18.34 | 2,704 | -0.00(-0.02%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.14(-0.75%) | |
Jan 11, 2018 | 18.33 | 18.49 | 18.33 | 18.49 | 661 | +0.09(+0.48%) |
Jan 10, 2018 | 18.38 | 18.40 | 18.38 | 18.40 | 613 | -0.16(-0.84%) |
Jan 09, 2018 | 18.41 | 18.55 | 18.41 | 18.55 | 11,034 | +0.23(+1.24%) |
Jan 03, 2018 | 18.33 | 18.33 | 18.33 | 17 | +0.02(+0.09%) | |
Jan 02, 2018 | 18.31 | 18.31 | 18.31 | 18.31 | 240 | -0.09(-0.47%) |
Dec 29, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.35(+1.94%) | |
Dec 22, 2017 | 18.05 | 18.05 | 18.05 | 109 | -0.01(-0.06%) | |
Dec 21, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 321 | -0.01(-0.06%) |
Dec 20, 2017 | 18.05 | 18.07 | 18.05 | 18.07 | 1,984 | +0.08(+0.42%) |
Dec 15, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.27(-1.50%) | |
Dec 13, 2017 | 18.27 | 18.27 | 18.27 | 1 | +0.08(+0.42%) | |
Dec 11, 2017 | 18.19 | 18.19 | 18.19 | 70 | -0.02(-0.13%) | |
Dec 07, 2017 | 18.21 | 18.21 | 18.21 | 19 | -0.09(-0.47%) | |
Dec 05, 2017 | 18.30 | 18.30 | 18.30 | 36 | +0.00(+0.00%) |