Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 38.36 | 38.36 | 38.36 | 34 | +1.86(+5.10%) | |
May 18, 2018 | 36.50 | 36.50 | 36.50 | 50 | +1.30(+3.69%) | |
May 17, 2018 | 35.20 | 35.20 | 35.20 | 35.20 | 100 | +2.15(+6.51%) |
May 08, 2018 | 33.05 | 33.05 | 33.05 | 0 | -0.35(-1.05%) | |
Apr 30, 2018 | 33.40 | 33.40 | 33.40 | 62 | -2.35(-6.57%) | |
Apr 24, 2018 | 35.75 | 35.75 | 35.75 | 50 | +0.72(+2.05%) | |
Apr 23, 2018 | 35.16 | 35.16 | 35.03 | 35.03 | 2,975 | +0.53(+1.54%) |
Apr 16, 2018 | 34.50 | 34.50 | 34.50 | 0 | +0.21(+0.61%) | |
Apr 13, 2018 | 34.20 | 34.29 | 34.20 | 34.29 | 1,600 | +1.20(+3.63%) |
Apr 10, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.44(+1.35%) | |
Apr 09, 2018 | 32.65 | 32.65 | 32.65 | 32.65 | 100 | +0.60(+1.87%) |
Mar 27, 2018 | 32.05 | 32.05 | 32.05 | 2 | +0.20(+0.63%) | |
Mar 21, 2018 | 31.85 | 31.85 | 31.85 | 10 | +2.03(+6.81%) | |
Mar 14, 2018 | 29.82 | 29.82 | 29.82 | 0 | -2.08(-6.52%) | |
Mar 09, 2018 | 31.90 | 31.90 | 31.90 | 1 | -0.20(-0.62%) | |
Mar 08, 2018 | 32.10 | 32.10 | 32.10 | 32.10 | 470 | -1.30(-3.89%) |
Feb 28, 2018 | 33.40 | 33.40 | 33.40 | 0 | -0.35(-1.04%) | |
Feb 27, 2018 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | +2.15(+6.80%) |
Feb 20, 2018 | 31.60 | 31.60 | 31.60 | 90 | -0.36(-1.13%) | |
Feb 16, 2018 | 31.96 | 31.96 | 31.96 | 0 | +1.46(+4.79%) | |
Feb 13, 2018 | 30.50 | 30.50 | 30.50 | 0 | -0.06(-0.20%) | |
Feb 12, 2018 | 30.85 | 30.85 | 30.56 | 30.56 | 891 | +0.76(+2.55%) |
Feb 08, 2018 | 29.80 | 29.80 | 29.80 | 19 | -0.87(-2.84%) | |
Feb 07, 2018 | 30.62 | 30.62 | 30.67 | 1,183 | +0.05(+0.16%) | |
Feb 06, 2018 | 30.62 | 30.62 | 30.62 | 1,180 | -0.38(-1.21%) | |
Feb 05, 2018 | 32.00 | 31.00 | 31.00 | 3,030 | -1.00(-3.12%) | |
Feb 02, 2018 | 32.06 | 32.06 | 32.00 | 32.00 | 1,550 | -1.15(-3.47%) |
Feb 01, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 154 | -0.28(-0.84%) |
Jan 30, 2018 | 33.43 | 33.43 | 33.43 | 0 | -0.07(-0.21%) | |
Jan 29, 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 710 | -1.45(-4.15%) |
Jan 26, 2018 | 34.95 | 34.95 | 34.95 | 34.95 | 638 | +1.00(+2.93%) |
Jan 17, 2018 | 33.95 | 33.95 | 33.95 | 40 | +0.55(+1.66%) | |
Jan 11, 2018 | 33.40 | 33.40 | 33.40 | 32 | -0.30(-0.89%) | |
Jan 10, 2018 | 33.70 | 33.70 | 33.70 | 33.70 | 1,093 | -0.63(-1.84%) |
Jan 02, 2018 | 34.33 | 34.33 | 34.33 | 32 | -1.52(-4.23%) | |
Dec 29, 2017 | 35.85 | 35.85 | 35.85 | 0 | +0.15(+0.42%) | |
Dec 28, 2017 | 35.70 | 35.70 | 35.70 | 35.70 | 111 | +0.85(+2.44%) |
Dec 27, 2017 | 35.10 | 35.10 | 34.85 | 34.85 | 743 | +0.79(+2.32%) |
Dec 26, 2017 | 34.06 | 34.06 | 34.06 | 34.06 | 101 | +0.12(+0.35%) |
Dec 20, 2017 | 33.94 | 33.94 | 33.94 | 80 | +0.24(+0.71%) | |
Dec 18, 2017 | 33.70 | 33.70 | 33.70 | 5 | +0.45(+1.35%) | |
Dec 15, 2017 | 33.25 | 33.25 | 33.25 | 33.25 | 151 | +2.84(+9.34%) |
Dec 13, 2017 | 30.41 | 30.41 | 30.41 | 0 | +0.66(+2.22%) | |
Dec 12, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 853 | +2.20(+7.97%) |
Dec 06, 2017 | 27.55 | 27.55 | 27.55 | 90 | -0.24(-0.85%) | |
Dec 04, 2017 | 27.79 | 27.79 | 27.79 | 0 | -2.31(-7.69%) | |
Nov 22, 2017 | 30.10 | 30.10 | 30.10 | 50 | +2.05(+7.32%) | |
Nov 15, 2017 | 28.05 | 28.05 | 28.05 | 0 | +0.65(+2.37%) | |
Nov 13, 2017 | 27.40 | 27.40 | 27.40 | 106 | +0.40(+1.48%) | |
Nov 10, 2017 | 27.08 | 27.08 | 27.00 | 27.00 | 702 | -1.08(-3.83%) |
Nov 09, 2017 | 28.35 | 28.35 | 28.00 | 28.08 | 1,640 | -0.42(-1.49%) |
Nov 08, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 255 | -0.06(-0.21%) |
Nov 06, 2017 | 28.56 | 28.56 | 28.56 | 0 | +0.17(+0.60%) | |
Nov 03, 2017 | 29.05 | 29.05 | 28.39 | 28.39 | 500 | -1.86(-6.15%) |
Oct 31, 2017 | 30.25 | 30.25 | 30.25 | 0 | +0.30(+1.00%) | |
Oct 30, 2017 | 30.35 | 30.35 | 29.95 | 29.95 | 558 | -0.20(-0.66%) |
Oct 27, 2017 | 30.22 | 30.40 | 30.15 | 30.15 | 936 | -0.25(-0.82%) |
Oct 24, 2017 | 30.40 | 30.40 | 30.40 | 71 | +0.43(+1.42%) | |
Oct 20, 2017 | 29.97 | 29.97 | 29.97 | 160 | +3.07(+11.43%) | |
Oct 16, 2017 | 26.90 | 26.90 | 26.90 | 0 | -0.20(-0.74%) | |
Oct 13, 2017 | 27.10 | 27.10 | 27.10 | 27.10 | 500 | +0.40(+1.50%) |
Oct 11, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.30(+1.14%) | |
Oct 09, 2017 | 26.40 | 26.40 | 26.40 | 0 | -0.85(-3.12%) | |
Oct 04, 2017 | 27.25 | 27.25 | 27.25 | 0 | +0.75(+2.83%) | |
Sep 29, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.95(+3.72%) | |
Sep 27, 2017 | 25.55 | 25.55 | 25.55 | 0 | +0.93(+3.78%) | |
Sep 21, 2017 | 24.62 | 24.62 | 24.62 | 0 | -0.13(-0.53%) | |
Sep 15, 2017 | 24.75 | 24.75 | 24.75 | 20 | +0.30(+1.23%) | |
Sep 14, 2017 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | +0.15(+0.62%) |
Sep 12, 2017 | 24.30 | 24.30 | 24.30 | 19 | +0.80(+3.39%) | |
Sep 08, 2017 | 23.50 | 23.50 | 23.50 | 0 | +1.86(+8.61%) | |
Sep 01, 2017 | 21.64 | 21.64 | 21.64 | 0 | +0.29(+1.36%) | |
Aug 22, 2017 | 21.35 | 21.35 | 21.35 | 61 | +0.65(+3.14%) | |
Aug 14, 2017 | 20.70 | 20.70 | 20.70 | 99 | +0.00(+0.00%) | |
Aug 10, 2017 | 20.70 | 20.70 | 20.70 | 0 | -0.26(-1.24%) | |
Aug 08, 2017 | 20.96 | 20.96 | 20.96 | 91 | +0.05(+0.24%) | |
Aug 07, 2017 | 20.91 | 20.91 | 20.91 | 20.91 | 540 | -0.23(-1.09%) |
Aug 04, 2017 | 21.14 | 21.14 | 21.14 | 21.14 | 125 | +0.00(+0.00%) |
Aug 03, 2017 | 21.14 | 21.14 | 21.14 | 21.14 | 130 | -0.21(-0.98%) |
Aug 02, 2017 | 21.06 | 21.35 | 21.06 | 21.35 | 1,000 | +0.23(+1.09%) |
Jul 31, 2017 | 21.12 | 21.12 | 21.12 | 0 | +0.38(+1.83%) | |
Jul 28, 2017 | 20.55 | 20.74 | 20.55 | 20.74 | 2,133 | +0.94(+4.75%) |
Jul 27, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 280 | +0.41(+2.11%) |
Jul 26, 2017 | 19.39 | 19.45 | 19.39 | 19.39 | 2,300 | +2.58(+15.35%) |
Jul 18, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.34(-1.98%) | |
Jul 17, 2017 | 17.18 | 17.18 | 17.15 | 17.15 | 706 | +0.65(+3.94%) |
Jul 10, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.85(+5.43%) | |
Jul 03, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.12(+0.77%) | |
Jun 23, 2017 | 15.53 | 15.53 | 15.53 | 13 | +0.88(+6.01%) | |
Jun 13, 2017 | 14.65 | 14.65 | 14.65 | 7 | +0.00(+0.00%) | |
Jun 12, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 132 | -0.35(-2.33%) |
Jun 08, 2017 | 15.00 | 15.00 | 15.00 | 5 | +1.60(+11.94%) |