Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | -0.10(-0.72%) |
Apr 29, 2019 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.12(+0.87%) |
Apr 26, 2019 | 13.81 | 13.81 | 13.81 | 13.81 | 100 | -0.03(-0.25%) |
Apr 25, 2019 | 13.64 | 13.84 | 13.64 | 13.84 | 100 | -0.13(-0.90%) |
Apr 24, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | -0.15(-1.08%) |
Apr 23, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 3 | +0.02(+0.15%) |
Apr 22, 2019 | 13.99 | 14.10 | 13.99 | 14.10 | 2,102 | +0.38(+2.77%) |
Apr 18, 2019 | 13.54 | 13.72 | 13.54 | 13.72 | 1,900 | +0.07(+0.48%) |
Apr 17, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.08(-0.58%) |
Apr 16, 2019 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | -0.23(-1.65%) |
Apr 15, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | -0.07(-0.50%) |
Apr 12, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | +0.27(+1.98%) |
Apr 11, 2019 | 13.73 | 13.78 | 13.72 | 13.76 | 400 | -0.17(-1.25%) |
Apr 10, 2019 | 14.06 | 14.06 | 13.93 | 13.94 | 300 | -0.23(-1.62%) |
Apr 09, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | -0.26(-1.80%) |
Apr 08, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | -0.00(-0.02%) |
Apr 05, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.22(+1.52%) |
Apr 04, 2019 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | -0.01(-0.05%) |
Apr 03, 2019 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | -0.04(-0.31%) |
Apr 02, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 2 | +0.03(+0.18%) |
Apr 01, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | +0.15(+1.09%) |
Mar 29, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 100 | +0.09(+0.64%) |
Mar 28, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.06(+0.41%) |
Mar 27, 2019 | 13.94 | 13.94 | 13.94 | 13.94 | 1 | -0.16(-1.15%) |
Mar 26, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.12(+0.84%) |
Mar 25, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 59 | -0.08(-0.55%) |
Mar 22, 2019 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | -0.19(-1.31%) |
Mar 21, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.04(+0.28%) |
Mar 20, 2019 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.07(+0.50%) |
Mar 19, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.11(+0.81%) |
Mar 18, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 100,001 | +0.22(+1.61%) |
Mar 15, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.01(+0.06%) |
Mar 14, 2019 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | -0.03(-0.20%) |
Mar 13, 2019 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.04(+0.27%) |
Mar 12, 2019 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.10(+0.74%) |
Mar 07, 2019 | 13.68 | 13.68 | 13.68 | 0 | +0.18(+1.35%) | |
Mar 06, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.11(-0.83%) |
Mar 05, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | -0.02(-0.12%) |
Mar 04, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | +0.04(+0.28%) |
Mar 01, 2019 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.05(+0.33%) |
Feb 28, 2019 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | -0.08(-0.58%) |
Feb 27, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.03(-0.19%) |
Feb 26, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.20(-1.46%) |
Feb 25, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.01(+0.09%) |
Feb 22, 2019 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.01(+0.09%) |
Feb 21, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | -0.16(-1.13%) |
Feb 20, 2019 | 14.22 | 14.22 | 13.99 | 13.99 | 44,116 | -0.08(-0.59%) |
Feb 19, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | +0.26(+1.91%) |
Feb 15, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 50,000 | +0.08(+0.57%) |
Feb 14, 2019 | 13.68 | 13.73 | 13.68 | 13.73 | 358 | +0.16(+1.21%) |
Feb 13, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 761 | +0.17(+1.24%) |
Feb 12, 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.18(+1.34%) |
Feb 11, 2019 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.06(+0.46%) |
Feb 08, 2019 | 13.24 | 13.24 | 13.16 | 13.16 | 300 | -0.03(-0.23%) |
Feb 07, 2019 | 13.24 | 13.24 | 13.19 | 13.19 | 740 | -0.33(-2.45%) |
Feb 06, 2019 | 13.50 | 13.52 | 13.50 | 13.52 | 721 | -0.13(-0.96%) |
Feb 05, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.03(-0.21%) |
Feb 04, 2019 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.17(+1.28%) |
Feb 01, 2019 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | +0.12(+0.86%) |
Jan 31, 2019 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | -0.15(-1.10%) |
Jan 30, 2019 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.23(+1.73%) |
Jan 29, 2019 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | +0.12(+0.88%) |
Jan 28, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | -0.11(-0.85%) |
Jan 25, 2019 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | +0.20(+1.53%) |
Jan 24, 2019 | 13.11 | 13.11 | 13.11 | 13.11 | 103 | +0.01(+0.08%) |
Jan 23, 2019 | 13.46 | 13.46 | 13.10 | 13.10 | 201 | +0.02(+0.14%) |
Jan 22, 2019 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | -0.24(-1.80%) |
Jan 18, 2019 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | +0.07(+0.51%) |
Jan 17, 2019 | 12.98 | 13.25 | 12.98 | 13.25 | 100 | +0.01(+0.09%) |
Jan 16, 2019 | 13.35 | 13.42 | 13.24 | 13.24 | 300 | +0.09(+0.68%) |
Jan 15, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.12(+0.94%) |
Jan 14, 2019 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | -0.09(-0.70%) |
Jan 11, 2019 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | -0.40(-2.97%) |
Jan 10, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 1 | -0.15(-1.09%) |
Jan 09, 2019 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.19(+1.44%) |
Jan 08, 2019 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | +0.21(+1.56%) |
Jan 07, 2019 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | +0.85(+6.84%) |
Jan 04, 2019 | 12.42 | 12.42 | 12.42 | 12.42 | 100 | +0.00(+0.01%) |
Jan 03, 2019 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | +0.23(+1.90%) |
Jan 02, 2019 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.15(+1.22%) |
Dec 31, 2018 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | +0.12(+1.01%) |
Dec 28, 2018 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.11(+0.93%) |
Dec 27, 2018 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | -0.32(-2.68%) |
Dec 26, 2018 | 11.80 | 12.13 | 11.80 | 12.13 | 100 | +0.59(+5.15%) |
Dec 24, 2018 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | -0.45(-3.75%) |
Dec 21, 2018 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | -0.20(-1.63%) |
Dec 20, 2018 | 12.19 | 12.19 | 12.19 | 12.19 | 50 | -0.29(-2.31%) |
Dec 19, 2018 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.11(+0.92%) |
Dec 18, 2018 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | -0.31(-2.47%) |
Dec 17, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 100,055 | -0.44(-3.38%) |
Dec 14, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | -0.09(-0.65%) |
Dec 13, 2018 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.10(+0.79%) |
Dec 12, 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.12(+0.96%) |
Dec 11, 2018 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.03(+0.23%) |
Dec 10, 2018 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.06(+0.43%) |
Dec 07, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 12.67 | 12.89 | 12.67 | 12.89 | 352 | -0.67(-4.95%) |
Dec 04, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 13.56 | 13.56 | 13.56 | 13.56 | 4 | +0.00(+0.00%) |
Nov 19, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 13.56 | 13.56 | 13.56 | 13.56 | 80 | +0.00(+0.00%) |
Nov 13, 2018 | 13.56 | 13.56 | 13.56 | 13.56 | 300 | -1.95(-12.54%) |
Nov 12, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 23 | +0.00(+0.00%) |
Nov 09, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | +0.00(+0.00%) |
Nov 08, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 48 | +0.00(+0.00%) |
Nov 07, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 1 | +0.00(+0.00%) |
Nov 06, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 1 | +0.00(+0.00%) |
Oct 31, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | +0.00(+0.00%) |
Oct 25, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 4 | +0.00(+0.00%) |
Oct 24, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 3 | +0.00(+0.00%) |
Oct 22, 2018 | 15.51 | 15.51 | 1 | +0.00(+0.00%) | ||
Oct 19, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 209 | +0.11(+0.74%) |
Oct 15, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 249 | +0.25(+1.68%) |
Oct 09, 2018 | 15.14 | 15.14 | 15.14 | 15.14 | 310 | -0.38(-2.46%) |
Oct 08, 2018 | 15.52 | 15.52 | 15.52 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 15.52 | 15.52 | 15.52 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 15.52 | 15.52 | 15.52 | 15.52 | 1 | +0.00(+0.00%) |
Oct 03, 2018 | 15.52 | 15.52 | 15.52 | 15.52 | 100 | +1.44(+10.19%) |
Oct 02, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 14.09 | 14.09 | 48 | +0.00(+0.00%) | ||
Sep 28, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 100,000 | +0.00(+0.00%) |
Sep 12, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 1 | +0.00(+0.00%) |
Sep 07, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 400,000 | +0.00(+0.00%) |
Aug 28, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 14.09 | 14.09 | 200,000 | +0.00(+0.00%) | ||
Aug 20, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 2 | +0.00(+0.00%) |
Aug 13, 2018 | 14.09 | 14.09 | 80 | +0.00(+0.00%) | ||
Aug 10, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 67 | +0.00(+0.00%) |
Jul 30, 2018 | 14.09 | 14.09 | 14.09 | 0 | -0.00(-0.01%) | |
Jul 27, 2018 | 14.09 | 14.09 | 14.09 | 14.09 | 100 | -0.24(-1.67%) |