Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 18.03 | 18.12 | 18.03 | 18.12 | 1,700 | -0.39(-2.10%) |
Oct 26, 2017 | 18.51 | 18.51 | 18.51 | 20 | -0.19(-1.02%) | |
Oct 25, 2017 | 18.60 | 18.70 | 18.20 | 18.70 | 887 | -0.18(-0.95%) |
Oct 20, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.26(-1.35%) | |
Oct 19, 2017 | 19.20 | 19.25 | 19.14 | 19.14 | 700 | +0.20(+1.06%) |
Oct 18, 2017 | 18.95 | 20.13 | 18.94 | 18.94 | 500 | +0.35(+1.87%) |
Oct 17, 2017 | 18.59 | 18.59 | 18.59 | 18.59 | 100 | +0.01(+0.05%) |
Oct 16, 2017 | 18.55 | 18.72 | 18.21 | 18.58 | 2,606 | +0.24(+1.31%) |
Oct 03, 2017 | 18.34 | 18.34 | 18.34 | 24 | -0.73(-3.82%) | |
Oct 02, 2017 | 18.97 | 19.76 | 17.94 | 19.07 | 3,828 | +0.37(+1.97%) |
Sep 29, 2017 | 18.24 | 18.73 | 17.83 | 18.70 | 1,116 | +0.20(+1.08%) |
Sep 28, 2017 | 16.65 | 18.50 | 16.65 | 18.50 | 665 | -0.30(-1.60%) |
Sep 27, 2017 | 18.52 | 19.05 | 18.52 | 18.80 | 2,100 | +0.00(+0.00%) |
Sep 26, 2017 | 18.75 | 19.80 | 18.60 | 18.80 | 3,558 | -0.20(-1.05%) |
Sep 25, 2017 | 19.10 | 19.84 | 18.55 | 19.00 | 7,616 | -1.04(-5.19%) |
Sep 22, 2017 | 21.20 | 21.20 | 20.04 | 20.04 | 281 | +0.39(+1.98%) |
Sep 21, 2017 | 19.64 | 19.65 | 19.64 | 19.65 | 600 | -0.25(-1.26%) |
Sep 20, 2017 | 19.71 | 20.00 | 19.49 | 19.90 | 1,140 | +0.36(+1.84%) |
Sep 18, 2017 | 19.54 | 120 | +0.10(+0.51%) | |||
Sep 15, 2017 | 19.35 | 19.44 | 18.01 | 19.44 | 1,372 | -0.16(-0.82%) |
Sep 14, 2017 | 19.39 | 19.60 | 19.30 | 19.60 | 1,066 | +0.21(+1.08%) |
Sep 13, 2017 | 19.33 | 19.54 | 19.00 | 19.39 | 8,000 | -0.17(-0.87%) |
Sep 12, 2017 | 19.35 | 19.56 | 19.04 | 19.56 | 1,013 | -0.26(-1.31%) |
Sep 08, 2017 | 19.82 | 104 | +0.20(+1.02%) | |||
Sep 07, 2017 | 19.82 | 20.58 | 19.50 | 19.62 | 7,361 | +0.37(+1.92%) |
Sep 06, 2017 | 20.49 | 20.49 | 19.15 | 19.25 | 4,119 | -1.75(-8.33%) |
Sep 01, 2017 | 21.00 | 102 | +1.26(+6.37%) | |||
Aug 29, 2017 | 19.74 | 5 | +0.02(+0.12%) | |||
Aug 28, 2017 | 19.40 | 19.80 | 19.34 | 19.72 | 6,557 | +0.58(+3.02%) |
Aug 25, 2017 | 19.12 | 19.20 | 19.11 | 19.14 | 12,600 | +0.20(+1.06%) |
Aug 24, 2017 | 19.07 | 19.07 | 18.85 | 18.94 | 300 | +0.16(+0.85%) |
Aug 18, 2017 | 18.78 | 28 | +0.19(+1.04%) | |||
Aug 14, 2017 | 18.59 | 18.59 | 18.59 | 0 | +0.71(+3.95%) | |
Aug 11, 2017 | 17.85 | 18.34 | 17.64 | 17.88 | 2,849 | +0.03(+0.17%) |
Aug 08, 2017 | 17.85 | 64 | +1.00(+5.93%) | |||
Aug 07, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 125 | -2.30(-12.01%) |
Aug 04, 2017 | 19.33 | 19.33 | 19.15 | 19.15 | 12,056 | -0.16(-0.83%) |
Aug 02, 2017 | 19.31 | 1 | +0.00(+0.00%) | |||
Aug 01, 2017 | 19.32 | 19.35 | 19.31 | 19.31 | 3,018 | +0.11(+0.57%) |
Jul 31, 2017 | 19.16 | 19.20 | 19.16 | 19.20 | 1,524 | +0.22(+1.16%) |
Jul 27, 2017 | 18.98 | 1 | +0.43(+2.32%) | |||
Jul 25, 2017 | 18.55 | 72 | -0.24(-1.28%) | |||
Jul 24, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 242 | +0.13(+0.70%) |
Jul 21, 2017 | 18.56 | 18.78 | 18.56 | 18.66 | 2,120 | +0.07(+0.40%) |
Jul 20, 2017 | 19.00 | 20.89 | 18.59 | 18.59 | 977 | +0.40(+2.18%) |
Jul 19, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 329 | -0.09(-0.52%) |
Jul 18, 2017 | 18.27 | 18.43 | 18.27 | 18.28 | 419 | +0.24(+1.31%) |
Jul 17, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 207 | +0.09(+0.49%) |
Jul 13, 2017 | 17.96 | 17.96 | 17.96 | 0 | +0.05(+0.29%) | |
Jul 12, 2017 | 17.80 | 17.91 | 17.80 | 17.91 | 834 | +0.11(+0.61%) |
Jul 11, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 235 | -0.04(-0.22%) |
Jul 10, 2017 | 17.90 | 17.90 | 17.80 | 17.84 | 1,510 | +0.04(+0.22%) |
Jul 07, 2017 | 17.80 | 17.80 | 17.75 | 17.80 | 950 | +0.15(+0.87%) |
Jul 05, 2017 | 17.65 | 17.65 | 17.65 | 0 | +0.32(+1.82%) | |
Jul 03, 2017 | 17.33 | 17.33 | 17.33 | 17.33 | 20 | +0.00(+0.00%) |
Jun 27, 2017 | 17.33 | 20 | +0.15(+0.85%) | |||
Jun 23, 2017 | 17.18 | 17.18 | 17.18 | 0 | +0.23(+1.38%) | |
Jun 22, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 700 | -0.20(-1.15%) |
Jun 21, 2017 | 17.12 | 17.15 | 16.99 | 17.15 | 1,000 | +0.18(+1.05%) |
Jun 20, 2017 | 16.91 | 16.97 | 16.91 | 16.97 | 950 | -0.10(-0.58%) |
Jun 16, 2017 | 17.07 | 17.07 | 17.07 | 0 | +0.31(+1.84%) | |
Jun 15, 2017 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.45(-2.60%) |
Jun 13, 2017 | 17.21 | 2 | +0.06(+0.34%) | |||
Jun 09, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.08(-0.49%) | |
Jun 08, 2017 | 17.23 | 17.23 | 17.23 | 17.23 | 106 | -0.17(-0.95%) |
Jun 05, 2017 | 17.40 | 6 | +0.06(+0.37%) | |||
Jun 01, 2017 | 17.34 | 2 | +0.08(+0.44%) | |||
May 26, 2017 | 17.26 | 25 | +0.12(+0.70%) | |||
May 25, 2017 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | -0.01(-0.06%) |
May 24, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 200 | -0.21(-1.23%) |
May 23, 2017 | 17.50 | 17.50 | 17.36 | 17.36 | 1,400 | +0.09(+0.53%) |
May 22, 2017 | 17.54 | 17.54 | 17.25 | 17.27 | 586 | -0.10(-0.57%) |
May 19, 2017 | 17.32 | 17.37 | 17.15 | 17.37 | 2,330 | +0.58(+3.45%) |
May 16, 2017 | 16.79 | 2 | +0.18(+1.08%) | |||
May 15, 2017 | 16.61 | 16.61 | 16.61 | 16.61 | 100 | +0.16(+0.97%) |
May 12, 2017 | 16.45 | 16.45 | 16.45 | 16.45 | 298 | +0.26(+1.60%) |
May 09, 2017 | 16.19 | 16.19 | 16.19 | 0 | -0.02(-0.12%) | |
May 08, 2017 | 16.60 | 16.60 | 16.21 | 16.21 | 1,222 | -0.53(-3.17%) |
May 05, 2017 | 16.60 | 16.74 | 16.60 | 16.74 | 300 | +0.69(+4.30%) |
May 04, 2017 | 16.58 | 16.58 | 16.05 | 16.05 | 456 | -0.11(-0.68%) |
May 02, 2017 | 16.16 | 16.16 | 16.16 | 0 | -0.01(-0.06%) | |
Apr 28, 2017 | 16.17 | 16.17 | 16.17 | 0 | -0.32(-1.94%) | |
Apr 27, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 501 | +0.34(+2.10%) |
Apr 26, 2017 | 16.16 | 16.18 | 16.15 | 16.15 | 655 | +0.13(+0.79%) |
Apr 24, 2017 | 16.02 | 31 | +0.14(+0.88%) | |||
Apr 21, 2017 | 15.88 | 15.88 | 15.88 | 15.88 | 100 | +0.05(+0.32%) |
Apr 20, 2017 | 15.72 | 15.85 | 15.72 | 15.83 | 6,168 | +0.23(+1.49%) |
Apr 19, 2017 | 15.60 | 15.65 | 15.60 | 15.60 | 300 | +0.34(+2.21%) |
Apr 10, 2017 | 15.26 | 15.26 | 15.26 | 0 | -0.26(-1.69%) | |
Apr 07, 2017 | 15.34 | 15.53 | 15.34 | 15.53 | 750 | +0.10(+0.62%) |
Apr 06, 2017 | 15.43 | 15.43 | 15.43 | 15.43 | 250 | -0.46(-2.89%) |
Mar 31, 2017 | 15.89 | 15.89 | 15.89 | 0 | +0.12(+0.79%) | |
Mar 29, 2017 | 15.77 | 45 | -0.43(-2.64%) | |||
Mar 28, 2017 | 16.19 | 16.19 | 16.19 | 16.19 | 1,029 | -0.31(-1.90%) |
Mar 27, 2017 | 16.18 | 16.51 | 16.18 | 16.51 | 1,200 | +0.38(+2.33%) |
Mar 24, 2017 | 16.05 | 16.13 | 16.05 | 16.13 | 1,900 | +0.00(+0.00%) |
Mar 20, 2017 | 16.13 | 16.13 | 16.13 | 0 | +0.38(+2.41%) | |
Mar 16, 2017 | 15.75 | 15.75 | 15.75 | 0 | +0.34(+2.21%) | |
Mar 15, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 130 | +0.00(+0.00%) |
Mar 14, 2017 | 16.90 | 16.90 | 15.41 | 15.41 | 250 | +0.43(+2.87%) |
Mar 13, 2017 | 15.15 | 15.15 | 14.98 | 14.98 | 600 | -0.07(-0.47%) |
Mar 02, 2017 | 15.05 | 25 | -0.38(-2.46%) | |||
Feb 27, 2017 | 15.43 | 15.43 | 15.43 | 0 | +0.17(+1.09%) | |
Feb 24, 2017 | 15.26 | 15.26 | 15.26 | 15.26 | 130 | +0.21(+1.41%) |
Feb 21, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.25(-1.61%) | |
Feb 14, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.45(-2.88%) | |
Feb 13, 2017 | 15.75 | 15.75 | 15.75 | 15.75 | 315 | +0.10(+0.62%) |
Feb 10, 2017 | 15.52 | 15.65 | 15.52 | 15.65 | 300 | -0.52(-3.22%) |
Feb 08, 2017 | 16.17 | 16.17 | 16.17 | 0 | -0.12(-0.72%) | |
Feb 06, 2017 | 16.29 | 16.29 | 16.29 | 0 | +0.45(+2.85%) | |
Feb 03, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 100 | +0.02(+0.13%) |
Feb 02, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 100 | -0.08(-0.50%) |
Feb 01, 2017 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | +0.31(+1.96%) |
Jan 20, 2017 | 15.59 | 15.59 | 15.59 | 0 | -0.11(-0.71%) | |
Jan 17, 2017 | 15.71 | 10 | +0.21(+1.33%) | |||
Jan 12, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.27(+1.76%) | |
Jan 11, 2017 | 15.20 | 15.23 | 15.20 | 15.23 | 3,608 | -0.06(-0.38%) |
Jan 09, 2017 | 15.29 | 15.29 | 15.29 | 0 | -0.10(-0.65%) | |
Dec 30, 2016 | 15.39 | 15.39 | 15.39 | 0 | +0.64(+4.34%) | |
Dec 29, 2016 | 14.75 | 14.95 | 14.75 | 14.75 | 1,550 | -0.19(-1.24%) |
Dec 21, 2016 | 14.94 | 14.94 | 14.94 | 0 | +0.24(+1.60%) | |
Dec 20, 2016 | 14.94 | 14.94 | 14.70 | 14.70 | 510 | -0.40(-2.65%) |
Dec 19, 2016 | 14.91 | 15.10 | 14.91 | 15.10 | 200 | +0.20(+1.34%) |
Dec 15, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.65(-4.18%) | |
Dec 13, 2016 | 15.55 | 10 | -0.52(-3.27%) | |||
Dec 07, 2016 | 16.07 | 95 | +0.22(+1.37%) | |||
Dec 06, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 510 | +0.27(+1.71%) |