Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 12.72 | 12.72 | 12.72 | 1 | +0.00(+0.00%) | |
Dec 31, 2018 | 12.85 | 12.95 | 12.72 | 12.72 | 1,200 | +0.00(+0.00%) |
Dec 28, 2018 | 12.72 | 12.72 | 12.72 | 60 | +0.00(+0.00%) | |
Dec 27, 2018 | 12.50 | 12.72 | 12.50 | 12.72 | 2,160 | -0.00(-0.00%) |
Dec 26, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 500 | +0.27(+2.19%) |
Dec 24, 2018 | 12.36 | 12.45 | 12.36 | 12.45 | 400 | -0.40(-3.13%) |
Dec 21, 2018 | 12.75 | 12.85 | 12.72 | 12.85 | 2,200 | -0.10(-0.77%) |
Dec 20, 2018 | 12.90 | 13.00 | 12.90 | 12.95 | 1,340 | -0.05(-0.38%) |
Dec 19, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | +0.15(+1.17%) |
Dec 18, 2018 | 12.85 | 12.85 | 12.85 | 10 | +0.00(+0.00%) | |
Dec 17, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 222 | -0.12(-0.96%) |
Dec 14, 2018 | 13.07 | 13.07 | 12.97 | 12.97 | 400 | -0.03(-0.19%) |
Dec 13, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 582 | -0.10(-0.76%) |
Dec 12, 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 575 | +0.40(+3.15%) |
Dec 10, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.40(-3.05%) | |
Dec 06, 2018 | 13.10 | 13.10 | 13.10 | 0 | -0.85(-6.09%) | |
Dec 04, 2018 | 14.00 | 14.00 | 13.95 | 13.95 | 400 | -0.65(-4.45%) |
Dec 03, 2018 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.67(+4.84%) |
Nov 30, 2018 | 13.93 | 13.93 | 13.93 | 100 | +0.00(+0.00%) | |
Nov 29, 2018 | 13.93 | 13.93 | 13.93 | 13.93 | 1,127 | +0.08(+0.55%) |
Nov 28, 2018 | 13.75 | 13.85 | 13.75 | 13.85 | 1,150 | +0.05(+0.36%) |
Nov 27, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 1,365 | +0.00(+0.00%) |
Nov 26, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 302 | +0.31(+2.26%) |
Nov 23, 2018 | 13.45 | 13.49 | 13.45 | 13.49 | 200 | +0.04(+0.33%) |
Nov 20, 2018 | 13.45 | 13.45 | 13.45 | 0 | -0.35(-2.54%) | |
Nov 19, 2018 | 14.15 | 14.15 | 13.80 | 13.80 | 1,217 | -0.42(-2.99%) |
Nov 16, 2018 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | +0.12(+0.89%) |
Nov 15, 2018 | 14.30 | 14.30 | 14.10 | 14.10 | 1,237 | -0.70(-4.73%) |
Nov 14, 2018 | 14.80 | 14.80 | 14.80 | 51 | +0.00(+0.00%) | |
Nov 12, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | -0.25(-1.66%) |
Nov 08, 2018 | 15.05 | 15.05 | 15.05 | 10 | +0.00(+0.00%) | |
Nov 07, 2018 | 15.05 | 15.05 | 15.05 | 2 | +0.00(+0.00%) | |
Nov 06, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 480 | -0.35(-2.27%) |
Nov 05, 2018 | 15.40 | 15.40 | 15.40 | 37 | +0.00(+0.00%) | |
Nov 02, 2018 | 15.45 | 15.45 | 15.30 | 15.40 | 1,800 | +0.45(+3.01%) |
Nov 01, 2018 | 14.95 | 14.95 | 14.95 | 10 | +0.00(+0.00%) | |
Oct 31, 2018 | 14.95 | 14.95 | 14.95 | 14.95 | 550 | +0.15(+1.01%) |
Oct 30, 2018 | 14.80 | 14.80 | 14.80 | 37 | +0.00(+0.00%) | |
Oct 29, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.35(+2.42%) |
Oct 26, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 300 | +0.09(+0.61%) |
Oct 24, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.44(-2.96%) | |
Oct 23, 2018 | 14.64 | 14.80 | 14.64 | 14.80 | 2,238 | -0.06(-0.40%) |
Oct 22, 2018 | 14.86 | 14.86 | 14.86 | 30 | +0.00(+0.00%) | |
Oct 19, 2018 | 14.56 | 14.86 | 14.56 | 14.86 | 900 | -0.24(-1.59%) |
Oct 18, 2018 | 15.10 | 15.10 | 15.10 | 70 | +0.00(+0.00%) | |
Oct 17, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | -0.34(-2.20%) |
Oct 16, 2018 | 15.44 | 15.44 | 15.44 | 15.44 | 150 | -0.66(-4.10%) |
Oct 15, 2018 | 16.10 | 16.10 | 16.10 | 25 | +0.00(+0.00%) | |
Oct 12, 2018 | 16.11 | 16.11 | 15.90 | 16.10 | 2,000 | +0.10(+0.63%) |
Oct 11, 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.70(-4.19%) |
Oct 10, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 150 | -1.00(-5.65%) |
Oct 09, 2018 | 17.70 | 17.70 | 17.70 | 50 | +0.00(+0.00%) | |
Oct 08, 2018 | 17.70 | 17.70 | 17.70 | 50 | +0.00(+0.00%) | |
Oct 03, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.35(+2.02%) | |
Oct 02, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 538 | -0.50(-2.80%) |
Sep 28, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 17.85 | 17.85 | 17.85 | 17.85 | 1,207 | -0.04(-0.22%) |
Sep 26, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 200 | -0.01(-0.06%) |
Sep 25, 2018 | 17.90 | 17.90 | 17.90 | 17.90 | 764 | -0.21(-1.13%) |
Sep 24, 2018 | 18.10 | 18.11 | 18.10 | 18.11 | 605 | -0.20(-1.07%) |
Sep 21, 2018 | 18.20 | 18.30 | 18.20 | 18.30 | 200 | +0.35(+1.95%) |
Sep 20, 2018 | 18.00 | 18.00 | 17.91 | 17.95 | 6,895 | +0.70(+4.06%) |
Sep 19, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 300 | +0.08(+0.48%) |
Sep 18, 2018 | 17.17 | 17.17 | 17.17 | 35 | +0.00(+0.00%) | |
Sep 14, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 17.17 | 17.17 | 17.17 | 17.17 | 3,686 | +0.22(+1.28%) |
Sep 12, 2018 | 16.95 | 16.95 | 16.95 | 75 | +0.00(+0.00%) | |
Sep 11, 2018 | 16.95 | 16.95 | 16.95 | 16.95 | 372 | -0.01(-0.06%) |
Sep 07, 2018 | 16.96 | 16.96 | 16.96 | 0 | -0.04(-0.24%) | |
Sep 06, 2018 | 17.00 | 17.00 | 17.00 | 40 | +0.00(+0.00%) | |
Sep 05, 2018 | 17.00 | 17.15 | 17.00 | 17.00 | 9,301 | +0.10(+0.59%) |
Sep 04, 2018 | 17.14 | 17.14 | 16.90 | 16.90 | 750 | -0.64(-3.65%) |
Aug 30, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.19(+1.10%) | |
Aug 29, 2018 | 17.35 | 17.40 | 17.35 | 17.35 | 650 | -0.05(-0.29%) |
Aug 28, 2018 | 17.40 | 17.40 | 17.40 | 17.40 | 232 | +0.05(+0.29%) |
Aug 27, 2018 | 17.54 | 17.54 | 17.35 | 17.35 | 405 | +0.28(+1.61%) |
Aug 24, 2018 | 16.85 | 17.09 | 16.85 | 17.07 | 3,200 | -0.10(-0.58%) |
Aug 23, 2018 | 17.18 | 17.18 | 17.18 | 17.18 | 400 | +0.12(+0.73%) |
Aug 22, 2018 | 17.05 | 17.05 | 17.05 | 17.05 | 203 | +0.35(+2.10%) |
Aug 21, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 115 | +0.30(+1.83%) |
Aug 20, 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 270 | +0.12(+0.74%) |
Aug 17, 2018 | 16.16 | 16.28 | 16.16 | 16.28 | 900 | +0.27(+1.69%) |
Aug 16, 2018 | 16.01 | 16.01 | 16.01 | 16.01 | 200 | -0.19(-1.17%) |
Aug 15, 2018 | 16.20 | 16.20 | 16.20 | 63 | +0.00(+0.00%) | |
Aug 14, 2018 | 16.30 | 16.30 | 16.20 | 16.20 | 5,006 | -0.19(-1.16%) |
Aug 13, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 100 | +0.00(+0.03%) |
Aug 10, 2018 | 16.39 | 16.39 | 16.39 | 16.39 | 200 | -0.61(-3.62%) |
Aug 08, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.15(+0.89%) | |
Aug 07, 2018 | 16.85 | 16.85 | 16.85 | 25 | +0.00(+0.00%) | |
Aug 06, 2018 | 16.85 | 16.85 | 16.85 | 16.85 | 150 | +0.20(+1.20%) |
Aug 02, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.65(-3.76%) | |
Aug 01, 2018 | 17.30 | 17.30 | 17.30 | 17.30 | 438 | -0.30(-1.70%) |
Jul 31, 2018 | 17.55 | 17.60 | 17.55 | 17.60 | 220 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 17.48 | 17.48 | 17.48 | 55 | +0.09(+0.49%) | |
Jul 25, 2018 | 17.35 | 17.43 | 17.35 | 17.40 | 1,400 | -0.14(-0.80%) |
Jul 24, 2018 | 17.56 | 17.56 | 17.54 | 17.54 | 1,087 | +0.39(+2.27%) |
Jul 23, 2018 | 17.05 | 17.15 | 17.05 | 17.15 | 600 | +0.46(+2.79%) |
Jul 20, 2018 | 16.68 | 16.68 | 16.68 | 16.68 | 1,045 | -0.12(-0.68%) |
Jul 16, 2018 | 16.80 | 16.80 | 16.80 | 0 | +0.56(+3.45%) | |
Jul 06, 2018 | 16.24 | 16.24 | 16.24 | 80 | +0.07(+0.43%) | |
Jun 29, 2018 | 16.17 | 16.17 | 16.17 | 102 | +0.85(+5.55%) | |
Jun 28, 2018 | 15.38 | 15.38 | 15.32 | 15.32 | 2,735 | +0.01(+0.07%) |
Jun 27, 2018 | 15.61 | 15.61 | 15.31 | 15.31 | 529 | -0.07(-0.46%) |
Jun 26, 2018 | 15.57 | 15.57 | 15.38 | 15.38 | 5,115 | -0.48(-3.03%) |
Jun 25, 2018 | 15.67 | 15.86 | 15.62 | 15.86 | 1,265 | -0.22(-1.37%) |
Jun 22, 2018 | 16.00 | 16.08 | 16.00 | 16.08 | 1,158 | +0.04(+0.25%) |
Jun 21, 2018 | 16.05 | 16.05 | 16.04 | 16.04 | 300 | -0.25(-1.50%) |
Jun 20, 2018 | 16.26 | 16.36 | 16.26 | 16.29 | 590 | -1.18(-6.73%) |
Jun 13, 2018 | 17.46 | 17.46 | 17.46 | 10,265 | +0.49(+2.89%) | |
Jun 12, 2018 | 17.20 | 17.20 | 16.97 | 16.97 | 200 | -0.28(-1.62%) |
Jun 07, 2018 | 17.25 | 17.25 | 17.25 | 151 | -0.30(-1.71%) | |
Jun 05, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.21(+1.21%) | |
Jun 04, 2018 | 17.34 | 17.34 | 17.34 | 17.34 | 513 | -0.02(-0.12%) |
Jun 01, 2018 | 17.38 | 17.52 | 17.36 | 17.36 | 6,400 | -0.01(-0.06%) |
May 31, 2018 | 17.09 | 17.37 | 17.09 | 17.37 | 480 | -0.73(-4.03%) |
May 24, 2018 | 18.10 | 18.10 | 18.10 | 40 | -0.51(-2.74%) | |
May 22, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.23(+1.28%) | |
May 18, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.02(+0.14%) | |
May 16, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.12(+0.63%) | |
May 15, 2018 | 18.23 | 18.23 | 18.23 | 18.23 | 569 | +0.21(+1.19%) |
May 09, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.48(+2.74%) | |
May 08, 2018 | 17.54 | 17.54 | 17.54 | 17.54 | 2,630 | -0.11(-0.62%) |
May 07, 2018 | 17.54 | 17.65 | 17.54 | 17.65 | 570 | +0.59(+3.46%) |
May 04, 2018 | 17.09 | 17.09 | 17.06 | 17.06 | 651 | -0.33(-1.90%) |
May 03, 2018 | 17.01 | 17.39 | 17.01 | 17.39 | 901 | +0.15(+0.87%) |