Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.00 | 13.28 | 12.94 | 13.12 | 41,473 | +0.12(+0.92%) |
Apr 29, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 3,257 | +0.00(+0.00%) |
Apr 26, 2019 | 12.96 | 13.39 | 12.96 | 13.00 | 9,125 | +0.04(+0.31%) |
Apr 25, 2019 | 13.00 | 13.15 | 12.86 | 12.96 | 7,295 | +0.12(+0.93%) |
Apr 24, 2019 | 12.90 | 13.04 | 12.84 | 12.84 | 20,497 | -0.06(-0.50%) |
Apr 23, 2019 | 12.85 | 13.18 | 12.82 | 12.90 | 29,967 | +0.07(+0.56%) |
Apr 22, 2019 | 13.27 | 13.38 | 12.74 | 12.83 | 14,343 | -0.56(-4.18%) |
Apr 18, 2019 | 13.32 | 13.39 | 13.32 | 13.39 | 2,875 | +0.14(+1.03%) |
Apr 17, 2019 | 13.26 | 13.39 | 13.26 | 13.26 | 3,375 | -0.05(-0.36%) |
Apr 16, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 1,782 | +0.17(+1.28%) |
Apr 15, 2019 | 13.12 | 13.18 | 13.10 | 13.14 | 3,723 | -0.02(-0.18%) |
Apr 12, 2019 | 13.46 | 13.47 | 13.16 | 13.16 | 12,250 | +0.02(+0.18%) |
Apr 11, 2019 | 13.42 | 13.51 | 12.95 | 13.14 | 35,746 | -0.32(-2.38%) |
Apr 10, 2019 | 13.46 | 13.69 | 13.46 | 13.46 | 6,411 | -0.04(-0.30%) |
Apr 09, 2019 | 13.52 | 13.52 | 13.50 | 13.50 | 1,317 | -0.06(-0.41%) |
Apr 08, 2019 | 13.60 | 13.70 | 13.55 | 13.55 | 10,467 | -0.15(-1.11%) |
Apr 05, 2019 | 13.60 | 13.70 | 13.54 | 13.70 | 7,500 | +0.12(+0.88%) |
Apr 04, 2019 | 13.60 | 13.60 | 13.54 | 13.58 | 2,663 | -0.01(-0.06%) |
Apr 03, 2019 | 13.50 | 13.74 | 13.50 | 13.59 | 9,040 | -0.02(-0.18%) |
Apr 02, 2019 | 13.50 | 13.64 | 13.50 | 13.62 | 11,247 | +0.06(+0.41%) |
Apr 01, 2019 | 13.50 | 13.59 | 13.50 | 13.56 | 8,447 | +0.03(+0.24%) |
Mar 29, 2019 | 13.46 | 13.53 | 13.46 | 13.53 | 2,000 | -0.01(-0.06%) |
Mar 28, 2019 | 13.54 | 13.60 | 13.54 | 13.54 | 9,466 | -0.04(-0.29%) |
Mar 27, 2019 | 13.63 | 13.78 | 13.50 | 13.58 | 22,416 | -0.18(-1.28%) |
Mar 26, 2019 | 13.61 | 13.76 | 13.30 | 13.75 | 22,263 | +0.32(+2.38%) |
Mar 25, 2019 | 13.32 | 13.72 | 13.27 | 13.43 | 13,923 | -0.25(-1.81%) |
Mar 22, 2019 | 13.73 | 13.74 | 13.37 | 13.68 | 5,875 | -0.07(-0.52%) |
Mar 21, 2019 | 13.84 | 13.99 | 13.75 | 13.75 | 3,092 | -0.14(-0.98%) |
Mar 20, 2019 | 14.00 | 14.00 | 13.78 | 13.89 | 15,042 | -0.21(-1.48%) |
Mar 19, 2019 | 13.82 | 14.10 | 13.78 | 14.10 | 18,515 | +0.24(+1.73%) |
Mar 18, 2019 | 13.83 | 13.87 | 13.64 | 13.86 | 121,756 | +0.01(+0.06%) |
Mar 15, 2019 | 13.87 | 13.88 | 13.85 | 13.85 | 13,875 | -0.04(-0.29%) |
Mar 14, 2019 | 13.92 | 13.92 | 13.84 | 13.89 | 21,253 | -0.02(-0.17%) |
Mar 13, 2019 | 13.92 | 13.92 | 13.90 | 13.91 | 11,241 | +0.02(+0.12%) |
Mar 12, 2019 | 13.94 | 14.01 | 13.90 | 13.90 | 7,236 | -0.06(-0.43%) |
Mar 11, 2019 | 13.97 | 14.01 | 13.90 | 13.96 | 11,866 | -0.04(-0.31%) |
Mar 08, 2019 | 14.09 | 14.11 | 13.86 | 14.00 | 15,375 | -0.09(-0.62%) |
Mar 07, 2019 | 14.12 | 14.12 | 14.09 | 14.09 | 1,130 | -0.04(-0.28%) |
Mar 06, 2019 | 14.13 | 14.19 | 14.13 | 14.13 | 9,356 | +0.00(+0.00%) |
Mar 05, 2019 | 14.13 | 14.20 | 14.13 | 14.13 | 6,158 | +0.00(+0.00%) |
Mar 04, 2019 | 14.15 | 14.25 | 14.13 | 14.13 | 25,061 | -0.09(-0.62%) |
Mar 01, 2019 | 14.22 | 14.34 | 14.22 | 14.22 | 11,875 | +0.02(+0.11%) |
Feb 28, 2019 | 14.33 | 14.33 | 14.18 | 14.20 | 3,798 | +0.02(+0.11%) |
Feb 27, 2019 | 14.14 | 14.29 | 14.10 | 14.18 | 12,518 | +0.04(+0.28%) |
Feb 26, 2019 | 14.14 | 14.20 | 14.14 | 14.14 | 8,563 | -0.05(-0.34%) |
Feb 25, 2019 | 14.26 | 14.39 | 14.13 | 14.19 | 5,517 | -0.11(-0.78%) |
Feb 22, 2019 | 14.24 | 14.30 | 14.08 | 14.30 | 77,625 | +0.18(+1.25%) |
Feb 21, 2019 | 14.13 | 14.13 | 14.08 | 14.13 | 18,312 | +0.05(+0.34%) |
Feb 20, 2019 | 14.06 | 14.12 | 14.06 | 14.08 | 19,888 | +0.01(+0.06%) |
Feb 19, 2019 | 14.00 | 14.07 | 13.98 | 14.07 | 12,717 | +0.10(+0.74%) |
Feb 15, 2019 | 13.97 | 14.20 | 13.97 | 13.97 | 39,625 | +0.01(+0.06%) |
Feb 14, 2019 | 13.94 | 13.96 | 13.94 | 13.96 | 10,335 | +0.04(+0.29%) |
Feb 13, 2019 | 13.92 | 13.92 | 13.92 | 341 | +0.00(+0.00%) | |
Feb 12, 2019 | 13.96 | 13.96 | 13.92 | 13.92 | 2,571 | +0.04(+0.29%) |
Feb 11, 2019 | 14.01 | 14.01 | 13.85 | 13.88 | 4,623 | +0.05(+0.35%) |
Feb 08, 2019 | 13.71 | 13.96 | 13.71 | 13.83 | 3,750 | +0.01(+0.06%) |
Feb 07, 2019 | 13.95 | 13.95 | 13.82 | 13.82 | 6,375 | -0.03(-0.23%) |
Feb 06, 2019 | 13.98 | 13.98 | 13.86 | 13.86 | 7,281 | -0.10(-0.74%) |
Feb 05, 2019 | 13.96 | 13.99 | 13.94 | 13.96 | 7,655 | +0.00(+0.00%) |
Feb 04, 2019 | 13.96 | 14.00 | 13.94 | 13.96 | 9,581 | +0.00(+0.00%) |
Feb 01, 2019 | 13.98 | 14.03 | 13.86 | 13.96 | 6,750 | -0.04(-0.29%) |
Jan 31, 2019 | 13.97 | 14.00 | 13.83 | 14.00 | 7,025 | +0.12(+0.86%) |
Jan 30, 2019 | 13.82 | 14.00 | 13.81 | 13.88 | 3,003 | +0.08(+0.58%) |
Jan 29, 2019 | 13.86 | 14.04 | 13.80 | 13.80 | 62,440 | -0.16(-1.15%) |
Jan 28, 2019 | 13.85 | 13.96 | 13.85 | 13.96 | 5,642 | +0.02(+0.17%) |
Jan 25, 2019 | 13.96 | 14.08 | 13.93 | 13.94 | 64,750 | -0.11(-0.80%) |
Jan 24, 2019 | 14.22 | 14.22 | 13.90 | 14.05 | 3,890 | -0.26(-1.79%) |
Jan 23, 2019 | 14.18 | 14.30 | 14.18 | 14.30 | 1,330 | +0.18(+1.30%) |
Jan 22, 2019 | 13.97 | 14.66 | 13.97 | 14.12 | 6,725 | +0.04(+0.28%) |
Jan 18, 2019 | 14.10 | 14.78 | 13.95 | 14.08 | 14,125 | +0.02(+0.17%) |
Jan 17, 2019 | 14.36 | 14.47 | 14.06 | 14.06 | 11,516 | -0.41(-2.82%) |
Jan 16, 2019 | 14.09 | 14.46 | 14.08 | 14.46 | 1,896 | +0.42(+2.96%) |
Jan 15, 2019 | 14.14 | 14.38 | 14.00 | 14.05 | 3,778 | -0.09(-0.62%) |
Jan 14, 2019 | 13.94 | 14.39 | 13.94 | 14.14 | 3,261 | +0.08(+0.57%) |
Jan 11, 2019 | 13.97 | 14.24 | 13.87 | 14.06 | 1,875 | +0.04(+0.29%) |
Jan 10, 2019 | 14.51 | 14.51 | 14.02 | 14.02 | 2,777 | -0.10(-0.68%) |
Jan 09, 2019 | 14.24 | 14.55 | 13.86 | 14.11 | 5,196 | -0.11(-0.79%) |
Jan 08, 2019 | 14.48 | 14.48 | 13.73 | 14.22 | 2,876 | -0.06(-0.39%) |
Jan 07, 2019 | 14.58 | 14.58 | 14.28 | 14.28 | 8,148 | -0.31(-2.14%) |
Jan 04, 2019 | 14.26 | 14.60 | 14.17 | 14.59 | 20,750 | +0.42(+2.99%) |
Jan 03, 2019 | 14.12 | 14.17 | 13.42 | 14.17 | 9,822 | +0.03(+0.23%) |
Jan 02, 2019 | 14.14 | 14.20 | 13.57 | 14.14 | 24,736 | +0.05(+0.34%) |
Dec 31, 2018 | 13.47 | 14.36 | 13.04 | 14.09 | 25,875 | +0.74(+5.51%) |
Dec 28, 2018 | 13.03 | 13.36 | 13.03 | 13.35 | 7,125 | +0.27(+2.08%) |
Dec 27, 2018 | 13.20 | 13.20 | 12.84 | 13.08 | 23,620 | -0.21(-1.57%) |
Dec 26, 2018 | 13.35 | 13.77 | 12.84 | 13.29 | 17,608 | +0.01(+0.06%) |
Dec 24, 2018 | 13.98 | 13.98 | 13.10 | 13.28 | 5,875 | -0.73(-5.20%) |
Dec 21, 2018 | 12.87 | 14.71 | 12.87 | 14.01 | 243,375 | +1.25(+9.78%) |
Dec 20, 2018 | 13.04 | 13.60 | 12.72 | 12.76 | 125,823 | +0.04(+0.31%) |
Dec 19, 2018 | 14.66 | 14.75 | 12.42 | 12.72 | 74,011 | -1.81(-12.44%) |
Dec 18, 2018 | 15.20 | 15.78 | 14.48 | 14.53 | 71,740 | -0.61(-4.02%) |
Dec 17, 2018 | 15.66 | 15.92 | 14.63 | 15.14 | 52,241 | -0.74(-4.69%) |
Dec 14, 2018 | 16.19 | 16.19 | 15.52 | 15.88 | 44,875 | -0.22(-1.39%) |
Dec 13, 2018 | 15.99 | 16.21 | 15.44 | 16.10 | 54,553 | +0.23(+1.46%) |
Dec 12, 2018 | 15.61 | 16.24 | 15.46 | 15.87 | 47,268 | -0.21(-1.29%) |
Dec 11, 2018 | 16.26 | 16.28 | 15.20 | 16.08 | 67,695 | +0.03(+0.20%) |
Dec 10, 2018 | 16.00 | 16.30 | 15.08 | 16.05 | 59,268 | +0.05(+0.30%) |
Dec 07, 2018 | 16.00 | 16.21 | 15.28 | 16.00 | 34,250 | +0.00(+0.00%) |
Dec 06, 2018 | 16.00 | 16.33 | 15.54 | 16.00 | 24,917 | +0.00(+0.00%) |
Dec 04, 2018 | 16.00 | 16.27 | 15.63 | 16.00 | 59,250 | -0.07(-0.45%) |
Dec 03, 2018 | 16.00 | 16.36 | 15.76 | 16.07 | 41,432 | -0.13(-0.79%) |
Nov 30, 2018 | 15.39 | 16.20 | 15.39 | 16.20 | 30,000 | +0.10(+0.60%) |
Nov 29, 2018 | 15.88 | 16.10 | 15.34 | 16.10 | 8,328 | +0.18(+1.16%) |
Nov 28, 2018 | 15.95 | 16.00 | 15.02 | 15.92 | 45,192 | +0.02(+0.10%) |
Nov 27, 2018 | 15.45 | 16.03 | 15.21 | 15.90 | 18,780 | +0.49(+3.17%) |
Nov 26, 2018 | 16.16 | 16.39 | 15.42 | 15.42 | 12,921 | -0.74(-4.60%) |
Nov 23, 2018 | 16.16 | 16.16 | 16.16 | 16.16 | 250 | +0.16(+1.00%) |
Nov 21, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.36(+2.30%) | |
Nov 20, 2018 | 16.20 | 16.20 | 15.64 | 15.64 | 7,738 | -0.72(-4.40%) |
Nov 19, 2018 | 16.20 | 16.39 | 15.56 | 16.36 | 13,815 | +0.12(+0.74%) |
Nov 16, 2018 | 16.34 | 16.34 | 16.16 | 16.24 | 16,625 | +0.04(+0.25%) |
Nov 15, 2018 | 16.35 | 16.36 | 14.82 | 16.20 | 8,860 | -0.21(-1.27%) |
Nov 14, 2018 | 15.96 | 16.41 | 15.60 | 16.41 | 140,853 | +0.51(+3.22%) |
Nov 13, 2018 | 15.21 | 15.94 | 14.88 | 15.90 | 52,395 | +0.54(+3.49%) |
Nov 12, 2018 | 15.12 | 15.36 | 14.72 | 15.36 | 17,088 | +0.22(+1.43%) |
Nov 09, 2018 | 15.15 | 15.15 | 14.73 | 15.14 | 34,250 | +0.08(+0.53%) |
Nov 08, 2018 | 14.75 | 15.06 | 14.75 | 15.06 | 12,312 | +0.50(+3.46%) |
Nov 07, 2018 | 14.75 | 14.75 | 14.56 | 635 | -0.19(-1.30%) | |
Nov 06, 2018 | 14.91 | 14.91 | 14.40 | 14.75 | 5,088 | +0.23(+1.60%) |
Nov 05, 2018 | 14.78 | 14.98 | 14.52 | 14.52 | 1,511 | -0.26(-1.79%) |
Nov 02, 2018 | 14.10 | 14.78 | 14.10 | 14.78 | 1,125 | +0.78(+5.60%) |
Nov 01, 2018 | 14.00 | 14.00 | 14.00 | 117 | +0.00(+0.00%) | |
Oct 31, 2018 | 13.89 | 14.23 | 13.70 | 14.00 | 15,860 | -0.15(-1.07%) |
Oct 30, 2018 | 13.88 | 15.00 | 13.59 | 14.15 | 17,133 | +0.34(+2.49%) |
Oct 29, 2018 | 13.71 | 15.00 | 13.44 | 13.81 | 8,516 | +0.10(+0.76%) |
Oct 26, 2018 | 13.54 | 13.71 | 13.52 | 13.70 | 4,000 | +0.10(+0.76%) |
Oct 25, 2018 | 13.44 | 13.72 | 13.40 | 13.60 | 25,303 | +0.24(+1.80%) |
Oct 24, 2018 | 13.64 | 13.80 | 13.26 | 13.36 | 59,003 | -0.30(-2.17%) |
Oct 23, 2018 | 13.87 | 13.91 | 13.64 | 13.66 | 29,211 | -0.26(-1.84%) |
Oct 22, 2018 | 13.64 | 13.97 | 13.64 | 13.91 | 6,733 | +0.27(+1.99%) |
Oct 19, 2018 | 14.40 | 14.40 | 13.14 | 13.64 | 28,375 | -0.76(-5.28%) |
Oct 18, 2018 | 14.93 | 14.93 | 14.32 | 14.40 | 4,667 | -0.46(-3.07%) |
Oct 17, 2018 | 15.02 | 15.02 | 14.86 | 14.86 | 1,792 | -0.10(-0.70%) |
Oct 16, 2018 | 14.97 | 15.13 | 14.89 | 14.96 | 5,125 | +0.12(+0.81%) |
Oct 15, 2018 | 15.27 | 15.40 | 14.84 | 14.84 | 13,368 | -0.45(-2.93%) |
Oct 12, 2018 | 15.54 | 15.54 | 15.29 | 15.29 | 4,125 | -0.20(-1.29%) |
Oct 11, 2018 | 15.60 | 15.72 | 15.40 | 15.49 | 33,193 | -0.11(-0.72%) |
Oct 10, 2018 | 15.48 | 15.68 | 15.48 | 15.60 | 5,368 | +0.10(+0.67%) |
Oct 09, 2018 | 15.66 | 15.66 | 15.48 | 15.50 | 158,915 | -0.21(-1.32%) |
Oct 08, 2018 | 15.80 | 15.81 | 15.68 | 15.70 | 146,837 | -0.10(-0.61%) |
Oct 05, 2018 | 15.86 | 15.91 | 15.80 | 15.80 | 62,750 | -0.06(-0.35%) |
Oct 04, 2018 | 15.80 | 15.92 | 15.80 | 15.86 | 6,870 | +0.06(+0.35%) |
Oct 03, 2018 | 15.77 | 15.80 | 15.76 | 15.80 | 1,747 | +0.01(+0.05%) |
Oct 02, 2018 | 15.84 | 15.92 | 15.76 | 15.79 | 26,937 | -0.05(-0.30%) |
Oct 01, 2018 | 15.90 | 15.96 | 15.84 | 15.84 | 5,757 | +0.00(+0.00%) |
Sep 28, 2018 | 16.03 | 16.03 | 15.84 | 15.84 | 1,000 | -0.11(-0.70%) |
Sep 27, 2018 | 16.02 | 16.02 | 15.84 | 15.95 | 8,265 | -0.05(-0.30%) |
Sep 26, 2018 | 16.00 | 16.03 | 16.00 | 16.00 | 31,282 | +0.00(+0.00%) |
Sep 25, 2018 | 16.00 | 16.03 | 16.00 | 16.00 | 9,860 | +0.00(+0.00%) |
Sep 24, 2018 | 16.00 | 16.08 | 16.00 | 16.00 | 6,902 | +0.00(+0.00%) |
Sep 21, 2018 | 16.02 | 16.06 | 16.00 | 16.00 | 3,750 | +0.00(+0.00%) |
Sep 20, 2018 | 16.00 | 16.03 | 16.00 | 16.00 | 6,208 | +0.00(+0.00%) |
Sep 19, 2018 | 16.00 | 16.02 | 15.96 | 16.00 | 57,695 | +0.02(+0.15%) |
Sep 18, 2018 | 16.06 | 16.24 | 15.84 | 15.98 | 152,085 | -0.02(-0.15%) |
Sep 17, 2018 | 16.04 | 16.08 | 16.00 | 16.00 | 79,906 | +0.00(+0.00%) |