Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.79 | 16.79 | 16.79 | 16.79 | 600 | -0.23(-1.35%) |
Dec 30, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 158 | +0.17(+1.01%) |
Dec 27, 2019 | 16.85 | 16.85 | 16.85 | 20 | +0.00(+0.00%) | |
Dec 26, 2019 | 16.75 | 16.85 | 16.75 | 16.85 | 325 | -0.11(-0.65%) |
Dec 24, 2019 | 16.96 | 16.96 | 16.96 | 25 | +0.00(+0.00%) | |
Dec 23, 2019 | 16.96 | 16.96 | 16.96 | 16.96 | 630 | +0.26(+1.56%) |
Dec 20, 2019 | 16.75 | 16.82 | 16.70 | 16.70 | 2,500 | +0.25(+1.52%) |
Dec 19, 2019 | 16.45 | 16.45 | 16.45 | 13 | +0.00(+0.00%) | |
Dec 18, 2019 | 16.50 | 16.50 | 16.45 | 16.45 | 3,952 | +0.97(+6.23%) |
Dec 17, 2019 | 15.48 | 15.48 | 15.48 | 10 | +0.00(+0.00%) | |
Dec 16, 2019 | 15.48 | 15.48 | 15.48 | 50 | +0.00(+0.00%) | |
Dec 13, 2019 | 15.48 | 15.48 | 15.48 | 3 | +0.00(+0.00%) | |
Dec 12, 2019 | 15.48 | 15.48 | 15.48 | 15.48 | 271 | +0.00(+0.00%) |
Dec 09, 2019 | 15.48 | 15.48 | 15.48 | 15.48 | 271 | +0.17(+1.14%) |
Dec 05, 2019 | 15.31 | 15.31 | 15.31 | 0 | -0.04(-0.26%) | |
Dec 04, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | +0.00(+0.00%) |
Dec 03, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 106 | +0.00(+0.00%) |
Nov 27, 2019 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Nov 25, 2019 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 15.35 | 15.35 | 15.35 | 5 | +0.00(+0.00%) | |
Nov 20, 2019 | 15.35 | 15.35 | 15.35 | 0 | -0.04(-0.28%) | |
Nov 19, 2019 | 15.39 | 15.39 | 15.39 | 15.39 | 186 | -0.01(-0.05%) |
Nov 18, 2019 | 15.57 | 15.57 | 15.40 | 15.40 | 663 | -0.30(-1.91%) |
Nov 15, 2019 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | +0.20(+1.29%) |
Nov 14, 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 575 | -0.20(-1.27%) |
Nov 13, 2019 | 15.70 | 15.70 | 15.70 | 6 | +0.00(+0.00%) | |
Nov 08, 2019 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 15.70 | 15.70 | 15.70 | 28 | +0.00(+0.00%) | |
Nov 06, 2019 | 15.70 | 15.70 | 15.70 | 28 | +0.00(+0.00%) | |
Nov 04, 2019 | 15.70 | 15.70 | 15.70 | 0 | +0.68(+4.53%) | |
Oct 31, 2019 | 15.02 | 15.02 | 15.02 | 0 | -0.11(-0.73%) | |
Oct 30, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 299 | -0.02(-0.13%) |
Oct 28, 2019 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.68%) | |
Oct 25, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.08(+0.51%) |
Oct 23, 2019 | 14.82 | 14.82 | 14.82 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 15.00 | 15.00 | 14.82 | 14.82 | 550 | -0.18(-1.17%) |
Oct 21, 2019 | 14.90 | 15.00 | 14.90 | 15.00 | 1,058 | +0.15(+1.01%) |
Oct 18, 2019 | 14.70 | 14.85 | 14.70 | 14.85 | 500 | +0.58(+4.04%) |
Oct 16, 2019 | 14.27 | 14.27 | 14.27 | 0 | +0.32(+2.32%) | |
Oct 14, 2019 | 13.95 | 13.95 | 13.95 | 0 | +0.75(+5.68%) | |
Oct 09, 2019 | 13.20 | 13.20 | 13.20 | 0 | +0.25(+1.93%) | |
Oct 08, 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 5,000 | +0.00(+0.00%) |
Oct 07, 2019 | 12.95 | 12.95 | 12.95 | 15 | +0.00(+0.00%) | |
Oct 04, 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 100 | -0.99(-7.10%) |
Oct 02, 2019 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 13.94 | 13.94 | 13.94 | 13.94 | 140 | -0.05(-0.36%) |
Sep 27, 2019 | 13.99 | 13.99 | 13.99 | 0 | +0.44(+3.25%) | |
Sep 26, 2019 | 13.55 | 13.55 | 13.55 | 35 | +0.00(+0.00%) | |
Sep 25, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 230 | -0.45(-3.21%) |
Sep 24, 2019 | 14.01 | 14.01 | 14.00 | 14.00 | 6,168 | -0.25(-1.75%) |
Sep 23, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 785 | -0.74(-4.97%) |
Sep 20, 2019 | 14.99 | 14.99 | 14.99 | 2 | +0.00(+0.00%) | |
Sep 19, 2019 | 14.99 | 14.99 | 14.99 | 14.99 | 665 | -0.06(-0.37%) |
Sep 17, 2019 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 175 | -0.23(-1.51%) |
Sep 13, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 100 | +0.08(+0.53%) |
Sep 12, 2019 | 15.20 | 15.20 | 15.01 | 15.20 | 10,067 | +0.45(+3.05%) |
Sep 11, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 1,700 | +0.16(+1.10%) |
Sep 10, 2019 | 14.59 | 14.59 | 14.59 | 42 | +0.00(+0.00%) | |
Sep 09, 2019 | 14.52 | 14.59 | 14.52 | 14.59 | 1,579 | +0.44(+3.11%) |
Sep 06, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.02(-0.14%) |
Sep 05, 2019 | 14.20 | 14.20 | 14.17 | 14.17 | 1,537 | +0.37(+2.68%) |
Aug 30, 2019 | 13.80 | 13.80 | 13.80 | 0 | +0.45(+3.37%) | |
Aug 29, 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 201 | +0.15(+1.14%) |
Aug 28, 2019 | 13.20 | 13.20 | 13.20 | 70 | +0.00(+0.00%) | |
Aug 27, 2019 | 13.14 | 13.20 | 13.14 | 13.20 | 1,568 | +0.12(+0.92%) |
Aug 26, 2019 | 13.13 | 13.13 | 13.08 | 166 | -0.05(-0.36%) | |
Aug 23, 2019 | 13.37 | 13.37 | 13.13 | 13.13 | 700 | -0.25(-1.84%) |
Aug 22, 2019 | 13.37 | 13.37 | 13.37 | 20 | +0.00(+0.00%) | |
Aug 21, 2019 | 13.37 | 13.37 | 13.37 | 13.37 | 220 | -0.17(-1.23%) |
Aug 19, 2019 | 13.54 | 13.54 | 13.54 | 0 | +0.21(+1.58%) | |
Aug 16, 2019 | 13.33 | 13.33 | 13.33 | 18 | +0.00(+0.00%) | |
Aug 15, 2019 | 13.33 | 13.33 | 13.33 | 25 | +0.00(+0.00%) | |
Aug 14, 2019 | 13.47 | 13.47 | 13.33 | 13.33 | 2,621 | -0.42(-3.06%) |
Aug 12, 2019 | 13.75 | 13.75 | 13.75 | 0 | -0.10(-0.72%) | |
Aug 09, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.23(-1.63%) |
Aug 08, 2019 | 14.00 | 14.08 | 14.00 | 14.08 | 500 | +0.08(+0.57%) |
Aug 07, 2019 | 13.75 | 14.00 | 13.75 | 14.00 | 334 | -0.35(-2.44%) |
Aug 06, 2019 | 14.35 | 14.35 | 14.35 | 2,323 | +0.00(+0.00%) | |
Aug 02, 2019 | 14.35 | 14.35 | 14.35 | 0 | -0.50(-3.37%) | |
Aug 01, 2019 | 14.85 | 14.85 | 14.85 | 14.85 | 100 | -0.10(-0.67%) |
Jul 31, 2019 | 15.09 | 15.09 | 14.95 | 14.95 | 600 | -0.65(-4.17%) |
Jul 30, 2019 | 15.60 | 15.60 | 15.60 | 70 | +0.00(+0.00%) | |
Jul 29, 2019 | 15.60 | 15.60 | 15.60 | 50 | +0.00(+0.00%) | |
Jul 25, 2019 | 15.60 | 15.60 | 15.60 | 0 | -0.15(-0.95%) | |
Jul 24, 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 1,260 | -0.35(-2.17%) |
Jul 22, 2019 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 15.92 | 16.10 | 15.92 | 16.10 | 900 | +0.89(+5.85%) |
Jul 18, 2019 | 15.21 | 15.21 | 15.21 | 15.21 | 400 | -0.34(-2.19%) |
Jul 16, 2019 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 15.55 | 15.55 | 15.55 | 0 | +0.15(+0.98%) | |
Jul 11, 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 4,167 | -0.13(-0.87%) |
Jul 10, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 625 | +0.09(+0.55%) |
Jul 09, 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 501 | -0.15(-0.96%) |
Jul 08, 2019 | 15.69 | 15.69 | 15.60 | 15.60 | 216 | -0.09(-0.57%) |
Jul 05, 2019 | 15.69 | 15.69 | 15.69 | 15.69 | 200 | -0.46(-2.85%) |
Jul 03, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 1,000 | +0.03(+0.20%) |
Jul 02, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 1,125 | -0.03(-0.20%) |
Jul 01, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 1,008 | +0.35(+2.22%) |
Jun 24, 2019 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Jun 21, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 300 | +0.10(+0.64%) |
Jun 20, 2019 | 15.75 | 15.75 | 15.70 | 15.70 | 441 | +0.50(+3.29%) |
Jun 19, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | +0.15(+1.00%) |
Jun 18, 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 308 | +0.30(+2.03%) |
Jun 13, 2019 | 14.75 | 14.75 | 14.75 | 0 | -0.25(-1.67%) | |
Jun 12, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.10(+0.67%) |
Jun 11, 2019 | 15.00 | 15.00 | 14.90 | 14.90 | 1,695 | +0.50(+3.47%) |
Jun 10, 2019 | 14.40 | 14.40 | 14.40 | 73 | +0.00(+0.00%) | |
Jun 06, 2019 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 250 | +0.05(+0.35%) |
Jun 04, 2019 | 14.35 | 14.35 | 14.35 | 10 | +0.00(+0.00%) | |
Jun 03, 2019 | 14.35 | 14.35 | 14.35 | 14 | +0.00(+0.00%) | |
May 31, 2019 | 14.35 | 14.35 | 14.35 | 18 | +0.00(+0.00%) | |
May 30, 2019 | 14.15 | 14.35 | 14.15 | 14.35 | 2,747 | -0.08(-0.55%) |
May 29, 2019 | 14.43 | 14.43 | 14.43 | 65 | +0.00(+0.00%) | |
May 28, 2019 | 14.43 | 14.43 | 14.43 | 22 | +0.00(+0.00%) | |
May 22, 2019 | 14.43 | 14.43 | 14.43 | 0 | -0.32(-2.17%) | |
May 21, 2019 | 14.75 | 14.75 | 14.75 | 20 | +0.00(+0.00%) | |
May 20, 2019 | 14.75 | 14.75 | 14.75 | 10 | +0.00(+0.00%) | |
May 17, 2019 | 14.75 | 14.75 | 14.75 | 50 | +0.00(+0.00%) | |
May 16, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 1,000 | +0.05(+0.34%) |
May 15, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | +0.60(+4.26%) |
May 14, 2019 | 14.10 | 14.10 | 14.10 | 63 | +0.00(+0.00%) | |
May 13, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 150 | -0.55(-3.75%) |
May 10, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.05(+0.34%) |
May 09, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | -0.05(-0.35%) |
May 08, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 22,500 | +0.00(+0.01%) |
May 07, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 1,000 | -0.35(-2.33%) |
May 06, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 316 | -0.60(-3.85%) |
May 03, 2019 | 15.60 | 15.60 | 15.60 | 10 | +0.00(+0.00%) | |
May 02, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 500 | -0.50(-3.11%) |
Apr 30, 2019 | 16.10 | 16.10 | 16.10 | 0 | -0.01(-0.06%) | |
Apr 26, 2019 | 16.11 | 16.11 | 16.11 | 0 | +0.25(+1.58%) | |
Apr 25, 2019 | 15.86 | 15.86 | 15.86 | 10 | +0.00(+0.00%) | |
Apr 24, 2019 | 15.86 | 15.86 | 15.86 | 25 | +0.00(+0.00%) | |
Apr 23, 2019 | 15.79 | 15.86 | 15.79 | 15.86 | 755 | -0.29(-1.80%) |
Apr 17, 2019 | 16.15 | 16.15 | 16.15 | 0 | +0.27(+1.73%) | |
Apr 15, 2019 | 15.88 | 15.88 | 15.88 | 0 | +0.00(+0.02%) | |
Apr 12, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 500 | +0.22(+1.42%) |
Apr 10, 2019 | 15.65 | 15.65 | 15.65 | 0 | -0.15(-0.95%) | |
Apr 08, 2019 | 15.80 | 15.80 | 15.80 | 0 | -0.05(-0.32%) | |
Apr 05, 2019 | 15.81 | 15.85 | 15.73 | 15.85 | 13,900 | +0.54(+3.53%) |
Apr 04, 2019 | 15.53 | 15.53 | 15.30 | 15.31 | 10,201 | -1.28(-7.72%) |
Apr 03, 2019 | 16.55 | 16.59 | 16.40 | 16.59 | 4,794 | +0.74(+4.67%) |
Apr 02, 2019 | 16.01 | 16.11 | 15.85 | 15.85 | 1,255 | -0.08(-0.50%) |
Apr 01, 2019 | 15.97 | 16.08 | 15.93 | 15.93 | 2,674 | +0.83(+5.50%) |
Mar 28, 2019 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.49(+3.35%) |
Mar 25, 2019 | 14.61 | 14.61 | 14.61 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 14.83 | 14.83 | 14.61 | 14.61 | 1,600 | -0.53(-3.50%) |
Mar 21, 2019 | 15.14 | 15.14 | 15.14 | 15.14 | 1,098 | -0.16(-1.05%) |
Mar 20, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | +0.68(+4.67%) |
Mar 15, 2019 | 14.62 | 14.62 | 14.62 | 0 | +0.14(+0.95%) | |
Mar 14, 2019 | 14.48 | 14.48 | 14.48 | 18 | +0.00(+0.00%) | |
Mar 12, 2019 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 14.48 | 14.48 | 14.48 | 50 | +0.00(+0.00%) | |
Mar 08, 2019 | 14.48 | 14.48 | 14.48 | 3 | +0.00(+0.00%) | |
Mar 07, 2019 | 14.48 | 14.48 | 14.48 | 14.48 | 150 | -0.21(-1.43%) |
Mar 06, 2019 | 14.69 | 14.69 | 14.69 | 14.69 | 200 | -0.06(-0.41%) |
Mar 05, 2019 | 14.64 | 14.75 | 14.64 | 14.75 | 1,247 | -0.05(-0.34%) |
Mar 04, 2019 | 14.71 | 14.80 | 14.71 | 14.80 | 439 | +0.20(+1.37%) |
Mar 01, 2019 | 14.60 | 14.60 | 14.60 | 15 | +0.00(+0.00%) | |
Feb 28, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 400 | -0.14(-0.98%) |
Feb 27, 2019 | 14.74 | 14.74 | 14.74 | 14.74 | 140 | -0.06(-0.37%) |
Feb 26, 2019 | 14.80 | 14.80 | 14.80 | 55 | +0.00(+0.00%) | |
Feb 22, 2019 | 14.80 | 14.80 | 14.80 | 0 | +0.15(+1.02%) | |
Feb 20, 2019 | 14.65 | 14.65 | 14.65 | 0 | +0.25(+1.74%) | |
Feb 19, 2019 | 14.20 | 14.40 | 14.20 | 14.40 | 1,400 | -0.09(-0.64%) |
Feb 15, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 200 | +0.19(+1.35%) |
Feb 13, 2019 | 14.30 | 14.30 | 14.30 | 0 | +0.15(+1.06%) | |
Feb 12, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 435 | -0.30(-2.08%) |
Feb 06, 2019 | 14.45 | 14.45 | 14.45 | 0 | +0.09(+0.63%) | |
Feb 04, 2019 | 14.36 | 14.36 | 14.36 | 0 | -0.07(-0.48%) | |
Feb 01, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 1,000 | +0.41(+2.92%) |
Jan 30, 2019 | 14.02 | 14.02 | 14.02 | 0 | +0.37(+2.71%) | |
Jan 28, 2019 | 13.65 | 13.65 | 13.65 | 0 | +0.19(+1.39%) | |
Jan 25, 2019 | 13.46 | 13.46 | 13.46 | 293 | -0.04(-0.27%) | |
Jan 24, 2019 | 13.50 | 13.50 | 13.50 | 1 | +0.00(+0.00%) | |
Jan 22, 2019 | 13.50 | 13.50 | 13.50 | 0 | -0.07(-0.52%) | |
Jan 17, 2019 | 13.57 | 13.57 | 13.57 | 0 | +0.00(+0.03%) | |
Jan 16, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 3,682 | -0.23(-1.64%) |
Jan 15, 2019 | 13.79 | 13.79 | 13.79 | 40 | +0.00(+0.00%) | |
Jan 11, 2019 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 13.79 | 13.79 | 13.79 | 10 | +0.00(+0.00%) | |
Jan 09, 2019 | 13.79 | 13.79 | 13.79 | 13.79 | 31,142 | +0.04(+0.31%) |
Jan 08, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | +0.45(+3.38%) |
Jan 07, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 408 | -0.05(-0.37%) |
Jan 04, 2019 | 13.35 | 13.35 | 13.35 | 13.35 | 100 | +0.85(+6.80%) |
Jan 03, 2019 | 12.65 | 12.65 | 12.50 | 12.50 | 518 | -0.22(-1.73%) |