Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2018 | 16.38 | 16.38 | 33 | +0.00(+0.00%) | ||
Oct 23, 2018 | 16.38 | 16.38 | 80 | +0.00(+0.00%) | ||
Oct 22, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 16.38 | 16.38 | 16.38 | 16.38 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 16.38 | 16.38 | 16.38 | 16.38 | 295 | -0.83(-4.83%) |
Oct 08, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 17.21 | 17.21 | 17.21 | 17.21 | 100 | -0.11(-0.61%) |
Sep 28, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 17.31 | 17.31 | 20 | +0.00(+0.00%) | ||
Sep 19, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 13, 2018 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 17.31 | 17.31 | 17.31 | 17.31 | 250 | +0.24(+1.42%) |
Sep 11, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 27, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 17.07 | 17.07 | 17.07 | 17.07 | 102 | -0.16(-0.92%) |
Aug 20, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 17.23 | 17.23 | 17.23 | 17.23 | 300 | +0.53(+3.16%) |
Aug 15, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 250 | -1.26(-7.00%) |
Aug 10, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 4 | +0.00(+0.00%) |
Aug 06, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 12 | +0.00(+0.00%) |
Aug 03, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.09(+0.49%) | |
Jul 09, 2018 | 17.87 | 17.87 | 17.87 | 0 | +0.17(+0.96%) | |
Jul 05, 2018 | 17.70 | 17.70 | 17.70 | 15 | +0.72(+4.24%) | |
Jun 25, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.33(+1.98%) | |
Jun 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.25(-1.48%) | |
Jun 15, 2018 | 16.90 | 16.90 | 16.90 | 0 | -0.57(-3.26%) | |
Jun 07, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.34(+1.98%) | |
Jun 04, 2018 | 17.13 | 17.13 | 17.13 | 1 | -0.76(-4.24%) | |
May 30, 2018 | 17.89 | 17.89 | 17.89 | 0 | -0.62(-3.35%) | |
May 18, 2018 | 18.51 | 18.51 | 18.51 | 15 | -0.13(-0.70%) | |
May 11, 2018 | 18.64 | 18.64 | 18.64 | 25 | -0.14(-0.75%) | |
May 04, 2018 | 18.78 | 18.78 | 18.78 | 0 | -0.95(-4.82%) | |
Apr 25, 2018 | 19.73 | 19.73 | 19.73 | 0 | -0.21(-1.07%) | |
Apr 24, 2018 | 19.94 | 20.10 | 19.48 | 19.94 | 3,002 | +0.04(+0.22%) |
Apr 23, 2018 | 20.12 | 20.26 | 19.90 | 19.90 | 5,093 | +0.34(+1.74%) |
Apr 20, 2018 | 20.04 | 20.15 | 19.53 | 19.56 | 1,827 | -0.39(-1.93%) |
Apr 19, 2018 | 18.91 | 19.95 | 18.91 | 19.95 | 400 | +0.09(+0.43%) |
Apr 18, 2018 | 20.76 | 20.93 | 19.86 | 19.86 | 487 | -0.79(-3.83%) |
Apr 17, 2018 | 20.28 | 20.81 | 20.28 | 20.65 | 713 | -0.11(-0.53%) |
Apr 16, 2018 | 20.93 | 20.93 | 20.71 | 20.76 | 1,129 | -0.05(-0.26%) |
Apr 13, 2018 | 20.78 | 20.82 | 20.49 | 20.82 | 700 | +0.72(+3.56%) |
Apr 12, 2018 | 20.19 | 20.20 | 20.10 | 20.10 | 450 | +0.35(+1.75%) |
Apr 11, 2018 | 20.38 | 20.45 | 19.75 | 19.75 | 838 | -0.40(-1.96%) |
Apr 10, 2018 | 19.75 | 20.40 | 19.73 | 20.15 | 1,665 | -0.01(-0.06%) |
Apr 09, 2018 | 20.14 | 20.19 | 19.65 | 20.16 | 1,274 | +0.22(+1.12%) |
Apr 06, 2018 | 20.36 | 20.74 | 19.94 | 19.94 | 1,102 | +0.12(+0.61%) |
Apr 05, 2018 | 20.26 | 20.71 | 19.82 | 19.82 | 1,500 | -0.36(-1.78%) |
Apr 04, 2018 | 20.76 | 20.76 | 20.18 | 20.18 | 300 | -0.10(-0.49%) |
Apr 03, 2018 | 19.98 | 20.28 | 19.57 | 20.28 | 1,101 | -0.16(-0.79%) |
Apr 02, 2018 | 19.66 | 20.44 | 19.61 | 20.44 | 3,000 | +0.74(+3.76%) |
Mar 29, 2018 | 19.70 | 19.70 | 19.70 | 0 | -1.11(-5.34%) | |
Mar 27, 2018 | 20.81 | 20.81 | 20.81 | 0 | -0.17(-0.82%) | |
Mar 26, 2018 | 21.21 | 21.21 | 20.83 | 20.98 | 1,072 | +0.30(+1.46%) |
Mar 23, 2018 | 21.00 | 21.23 | 19.55 | 20.68 | 900 | +1.18(+6.06%) |
Mar 22, 2018 | 18.36 | 19.50 | 18.36 | 19.50 | 315 | -0.60(-2.99%) |
Mar 21, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 497 | +0.07(+0.35%) |
Mar 20, 2018 | 20.08 | 20.21 | 19.07 | 20.03 | 1,001 | +0.67(+3.46%) |
Mar 19, 2018 | 17.95 | 20.40 | 17.95 | 19.36 | 1,400 | -1.11(-5.43%) |
Mar 16, 2018 | 21.49 | 21.49 | 20.33 | 20.47 | 3,663 | -0.52(-2.50%) |
Mar 15, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.57(+2.77%) |
Mar 14, 2018 | 20.45 | 20.45 | 19.45 | 20.43 | 1,495 | -0.17(-0.83%) |
Mar 13, 2018 | 18.36 | 20.65 | 18.32 | 20.60 | 1,945 | +0.10(+0.49%) |
Mar 06, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 1,675 | -0.27(-1.32%) |
Feb 26, 2018 | 20.77 | 20.77 | 20.77 | 2 | -0.62(-2.91%) | |
Feb 21, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.60(+2.90%) | |
Feb 16, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.69(-3.23%) | |
Feb 15, 2018 | 20.98 | 21.49 | 20.98 | 21.49 | 380 | +1.37(+6.81%) |
Feb 07, 2018 | 20.12 | 20.12 | 20.12 | 38 | -0.54(-2.61%) | |
Feb 05, 2018 | 20.66 | 20.66 | 20.66 | 25 | -0.21(-1.01%) | |
Feb 02, 2018 | 20.98 | 20.98 | 20.87 | 20.87 | 1,500 | +0.20(+0.97%) |
Jan 31, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.02(+0.10%) | |
Jan 29, 2018 | 20.65 | 20.65 | 20.65 | 136 | -0.59(-2.76%) | |
Jan 26, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 280 | +0.24(+1.12%) |
Jan 25, 2018 | 20.98 | 21.02 | 20.20 | 21.00 | 1,357 | +0.70(+3.45%) |
Jan 23, 2018 | 20.30 | 20.30 | 20.30 | 1 | -0.25(-1.22%) | |
Jan 19, 2018 | 20.55 | 20.55 | 20.55 | 54 | +0.30(+1.48%) | |
Jan 18, 2018 | 20.45 | 20.74 | 20.10 | 20.25 | 4,950 | +0.25(+1.25%) |
Jan 17, 2018 | 20.16 | 20.37 | 19.53 | 20.00 | 400 | -0.23(-1.14%) |
Jan 16, 2018 | 21.05 | 21.05 | 19.54 | 20.23 | 1,135 | +0.36(+1.81%) |
Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +1.17(+6.26%) | |
Jan 11, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | +0.19(+1.02%) |
Jan 10, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 250 | -1.26(-6.37%) |
Jan 09, 2018 | 20.14 | 20.14 | 19.26 | 19.77 | 1,500 | +0.37(+1.91%) |
Jan 08, 2018 | 19.66 | 20.22 | 19.40 | 19.40 | 1,917 | -0.00(-0.00%) |
Jan 05, 2018 | 19.68 | 20.36 | 19.40 | 19.40 | 600 | -0.15(-0.77%) |
Jan 04, 2018 | 19.87 | 20.41 | 19.55 | 19.55 | 900 | +0.11(+0.57%) |
Jan 03, 2018 | 19.63 | 20.99 | 19.44 | 19.44 | 3,553 | -0.15(-0.77%) |
Jan 02, 2018 | 19.42 | 19.65 | 18.98 | 19.59 | 3,490 | +1.46(+8.05%) |
Dec 27, 2017 | 18.13 | 18.13 | 18.13 | 0 | -1.06(-5.52%) | |
Dec 26, 2017 | 19.46 | 19.50 | 19.18 | 19.19 | 1,284 | +0.00(+0.00%) |
Dec 22, 2017 | 19.04 | 19.95 | 19.00 | 19.19 | 2,324 | -0.81(-4.06%) |
Dec 19, 2017 | 20.00 | 20.00 | 20.00 | 0 | +1.27(+6.78%) | |
Dec 18, 2017 | 18.68 | 18.73 | 18.68 | 18.73 | 856 | +0.84(+4.70%) |
Dec 14, 2017 | 17.89 | 17.89 | 17.89 | 0 | -0.09(-0.50%) | |
Dec 13, 2017 | 18.50 | 18.70 | 17.82 | 17.98 | 1,200 | -0.67(-3.60%) |
Dec 12, 2017 | 18.80 | 18.80 | 18.50 | 18.65 | 950 | -0.46(-2.43%) |
Dec 11, 2017 | 18.93 | 19.65 | 18.65 | 19.11 | 3,027 | +0.28(+1.48%) |
Dec 08, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 499 | -0.13(-0.70%) |
Dec 07, 2017 | 19.30 | 19.30 | 18.97 | 18.97 | 718 | +0.07(+0.36%) |
Dec 05, 2017 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Dec 04, 2017 | 19.00 | 19.00 | 18.28 | 18.90 | 1,800 | -0.10(-0.53%) |
Nov 27, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.25(+1.33%) | |
Nov 22, 2017 | 18.75 | 18.75 | 18.75 | 0 | -0.25(-1.32%) | |
Nov 21, 2017 | 19.07 | 19.07 | 18.80 | 19.00 | 1,129 | -2.00(-9.52%) |
Nov 17, 2017 | 21.00 | 21.00 | 21.00 | 30 | -0.20(-0.94%) | |
Nov 16, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 101 | +0.02(+0.09%) |
Nov 15, 2017 | 18.50 | 21.18 | 18.50 | 21.18 | 1,147 | +2.53(+13.57%) |
Nov 14, 2017 | 18.50 | 18.65 | 18.43 | 18.65 | 731 | -0.72(-3.73%) |
Nov 13, 2017 | 18.45 | 19.37 | 18.20 | 19.37 | 1,800 | +1.37(+7.61%) |
Nov 10, 2017 | 18.20 | 18.40 | 17.02 | 18.00 | 2,905 | -0.23(-1.26%) |
Nov 09, 2017 | 18.28 | 18.28 | 17.76 | 18.23 | 2,700 | +0.48(+2.70%) |
Nov 08, 2017 | 18.10 | 18.50 | 16.80 | 17.75 | 5,525 | -2.87(-13.92%) |
Nov 07, 2017 | 18.05 | 20.62 | 18.04 | 20.62 | 1,186 | +2.44(+13.42%) |
Nov 06, 2017 | 18.22 | 18.70 | 18.18 | 18.18 | 766 | -0.03(-0.16%) |
Nov 03, 2017 | 18.50 | 18.50 | 18.20 | 18.21 | 900 | +0.10(+0.55%) |
Nov 02, 2017 | 18.11 | 18.11 | 18.11 | 18.11 | 100 | -0.01(-0.06%) |