Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.02 | 17.02 | 17.02 | 25 | -0.34(-1.99%) | |
Apr 27, 2018 | 17.36 | 17.36 | 17.36 | 17.36 | 455 | -0.13(-0.74%) |
Apr 26, 2018 | 17.73 | 17.73 | 17.49 | 17.49 | 445 | -0.86(-4.69%) |
Apr 24, 2018 | 18.35 | 18.35 | 18.35 | 2,250 | -0.79(-4.13%) | |
Apr 23, 2018 | 19.05 | 19.14 | 19.05 | 19.14 | 960 | +0.13(+0.68%) |
Apr 19, 2018 | 19.01 | 19.01 | 19.01 | 60 | +0.56(+3.04%) | |
Apr 16, 2018 | 18.45 | 18.45 | 18.45 | 117 | +0.23(+1.26%) | |
Apr 13, 2018 | 18.27 | 18.27 | 18.22 | 18.22 | 341 | +0.97(+5.62%) |
Apr 09, 2018 | 17.25 | 17.25 | 17.25 | 50 | +0.28(+1.65%) | |
Apr 06, 2018 | 17.29 | 17.29 | 16.97 | 16.97 | 300 | -0.82(-4.61%) |
Apr 02, 2018 | 17.79 | 17.79 | 17.79 | 30 | +0.09(+0.52%) | |
Mar 28, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.21(-1.19%) | |
Mar 26, 2018 | 17.91 | 17.91 | 17.91 | 0 | +0.01(+0.06%) | |
Mar 23, 2018 | 18.08 | 18.08 | 17.90 | 17.90 | 6,085 | -0.33(-1.81%) |
Mar 21, 2018 | 18.23 | 18.23 | 18.23 | 2 | -0.45(-2.40%) | |
Mar 16, 2018 | 18.68 | 18.68 | 18.68 | 26 | -0.26(-1.38%) | |
Mar 15, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 215 | +0.51(+2.77%) |
Mar 14, 2018 | 18.80 | 18.80 | 18.43 | 18.43 | 328 | +0.05(+0.28%) |
Mar 13, 2018 | 18.58 | 18.58 | 18.38 | 18.38 | 789 | +0.08(+0.43%) |
Mar 12, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 231 | +0.47(+2.64%) |
Mar 07, 2018 | 17.83 | 17.83 | 17.83 | 32 | -0.44(-2.41%) | |
Mar 06, 2018 | 18.27 | 18.27 | 18.27 | 18.27 | 1,635 | -0.20(-1.08%) |
Mar 05, 2018 | 18.10 | 18.47 | 18.10 | 18.47 | 414 | +0.28(+1.52%) |
Mar 02, 2018 | 18.10 | 18.19 | 18.00 | 18.19 | 891,761 | -0.50(-2.65%) |
Mar 01, 2018 | 18.70 | 18.70 | 18.69 | 18.69 | 4,330 | -0.42(-2.22%) |
Feb 26, 2018 | 19.11 | 19.11 | 19.11 | 23 | -0.36(-1.82%) | |
Feb 22, 2018 | 19.47 | 19.47 | 19.47 | 2 | -0.04(-0.18%) | |
Feb 21, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 183 | -0.18(-0.89%) |
Feb 20, 2018 | 19.68 | 19.68 | 19.68 | 19.68 | 101 | +0.43(+2.23%) |
Feb 16, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.73(+3.94%) | |
Feb 14, 2018 | 18.52 | 18.52 | 18.52 | 2 | +0.05(+0.27%) | |
Feb 12, 2018 | 18.47 | 18.47 | 18.47 | 264 | +0.33(+1.82%) | |
Feb 09, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 1,090 | -0.43(-2.32%) |
Feb 08, 2018 | 19.10 | 19.10 | 18.57 | 18.57 | 4,448 | -1.10(-5.59%) |
Feb 06, 2018 | 19.67 | 19.67 | 19.67 | 87 | +0.31(+1.58%) | |
Feb 05, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 2,545 | -0.74(-3.66%) |
Feb 02, 2018 | 20.41 | 20.41 | 20.10 | 20.10 | 5,140 | -0.35(-1.74%) |
Feb 01, 2018 | 20.32 | 20.48 | 20.32 | 20.45 | 1,380 | -0.05(-0.22%) |
Jan 31, 2018 | 20.66 | 20.66 | 20.43 | 20.50 | 1,689 | +0.32(+1.59%) |
Jan 30, 2018 | 20.58 | 20.58 | 20.18 | 20.18 | 2,275 | -0.03(-0.15%) |
Jan 29, 2018 | 20.60 | 20.60 | 20.21 | 20.21 | 2,523 | -0.46(-2.23%) |
Jan 26, 2018 | 20.67 | 20.67 | 20.67 | 20.67 | 2,531 | +0.07(+0.35%) |
Jan 25, 2018 | 20.67 | 20.67 | 20.60 | 20.60 | 1,130 | -0.20(-0.97%) |
Jan 24, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 462 | +0.11(+0.52%) |
Jan 23, 2018 | 20.59 | 20.73 | 20.59 | 20.70 | 1,043 | +0.20(+0.95%) |
Jan 22, 2018 | 20.50 | 20.59 | 20.50 | 20.50 | 1,798 | -0.10(-0.49%) |
Jan 19, 2018 | 20.50 | 20.60 | 20.50 | 20.60 | 20,930 | +0.51(+2.54%) |
Jan 17, 2018 | 20.09 | 20.09 | 20.09 | 276 | -0.09(-0.45%) | |
Jan 16, 2018 | 20.15 | 20.21 | 20.00 | 20.18 | 4,962 | +0.73(+3.76%) |
Jan 12, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.22(-1.12%) | |
Jan 11, 2018 | 19.67 | 19.67 | 19.67 | 19.67 | 5,437 | +0.19(+0.98%) |
Jan 10, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 230 | +0.10(+0.52%) |
Jan 09, 2018 | 19.47 | 19.48 | 19.38 | 19.38 | 6,801 | +0.04(+0.21%) |
Jan 08, 2018 | 19.39 | 19.39 | 19.34 | 19.34 | 24,490 | -0.20(-1.00%) |
Jan 04, 2018 | 19.54 | 19.54 | 19.54 | 52 | +0.28(+1.45%) | |
Jan 03, 2018 | 19.26 | 19.26 | 19.26 | 19.26 | 11,844 | +0.28(+1.46%) |
Jan 02, 2018 | 18.90 | 18.98 | 18.90 | 18.98 | 86,711 | +0.23(+1.23%) |
Dec 29, 2017 | 18.75 | 18.75 | 18.75 | 0 | +0.07(+0.37%) | |
Dec 28, 2017 | 18.96 | 18.96 | 18.68 | 18.68 | 2,137 | +0.07(+0.38%) |
Dec 27, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 555 | -0.39(-2.05%) |
Dec 26, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 250 | +0.04(+0.21%) |
Dec 22, 2017 | 19.20 | 19.20 | 18.96 | 18.96 | 30,204 | -0.21(-1.10%) |
Dec 21, 2017 | 19.08 | 19.17 | 19.08 | 19.17 | 1,500 | -0.08(-0.43%) |
Dec 20, 2017 | 19.29 | 19.29 | 19.25 | 19.25 | 9,074 | +0.05(+0.25%) |
Dec 19, 2017 | 19.43 | 19.43 | 19.18 | 19.21 | 808 | +0.02(+0.08%) |
Dec 18, 2017 | 18.85 | 19.19 | 18.85 | 19.19 | 2,500 | +0.90(+4.92%) |
Dec 15, 2017 | 18.53 | 18.53 | 18.29 | 18.29 | 278,810 | -0.45(-2.40%) |
Dec 13, 2017 | 18.74 | 18.74 | 18.74 | 0 | -0.04(-0.21%) | |
Dec 11, 2017 | 18.78 | 18.78 | 18.78 | 30 | +0.37(+2.01%) | |
Dec 08, 2017 | 18.46 | 18.46 | 18.41 | 18.41 | 1,003 | +0.05(+0.25%) |
Dec 07, 2017 | 18.51 | 18.51 | 18.28 | 18.36 | 3,800 | -0.24(-1.26%) |
Dec 06, 2017 | 18.75 | 18.75 | 18.60 | 18.60 | 978 | -0.24(-1.27%) |
Dec 05, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 134 | -0.22(-1.15%) |
Dec 04, 2017 | 19.26 | 19.26 | 19.06 | 19.06 | 1,951 | +0.08(+0.42%) |
Dec 01, 2017 | 18.98 | 18.98 | 18.98 | 18.98 | 199 | -0.06(-0.32%) |
Nov 29, 2017 | 19.04 | 19.04 | 19.04 | 50 | -0.19(-0.99%) | |
Nov 28, 2017 | 19.51 | 19.51 | 19.23 | 19.23 | 5,945 | +0.15(+0.79%) |
Nov 22, 2017 | 19.08 | 19.08 | 19.08 | 150 | -0.34(-1.75%) | |
Nov 21, 2017 | 19.35 | 19.42 | 19.35 | 19.42 | 2,205 | +0.29(+1.52%) |
Nov 20, 2017 | 18.97 | 19.13 | 18.97 | 19.13 | 8,122 | +0.43(+2.27%) |
Nov 17, 2017 | 18.82 | 18.82 | 18.70 | 18.70 | 303 | -0.68(-3.48%) |
Nov 13, 2017 | 19.38 | 19.38 | 19.38 | 0 | -0.10(-0.51%) | |
Nov 10, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 236 | -0.13(-0.66%) |
Nov 08, 2017 | 19.61 | 19.61 | 19.61 | 0 | -0.26(-1.31%) | |
Nov 06, 2017 | 19.87 | 19.87 | 19.87 | 0 | -0.13(-0.65%) | |
Nov 03, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 345 | -0.08(-0.39%) |
Nov 02, 2017 | 19.94 | 20.08 | 19.94 | 20.08 | 3,022 | +0.13(+0.67%) |
Nov 01, 2017 | 19.94 | 19.94 | 19.94 | 19.94 | 13,937 | +0.22(+1.14%) |
Oct 31, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 428 | -0.15(-0.75%) |
Oct 27, 2017 | 19.87 | 19.87 | 19.87 | 77 | -0.46(-2.26%) | |
Oct 26, 2017 | 20.12 | 20.33 | 20.12 | 20.33 | 650 | +0.23(+1.17%) |
Oct 24, 2017 | 20.09 | 20.09 | 20.09 | 54 | +0.16(+0.83%) | |
Oct 23, 2017 | 19.93 | 19.93 | 19.93 | 19.93 | 533 | -0.50(-2.45%) |
Oct 20, 2017 | 20.17 | 20.43 | 20.17 | 20.43 | 5,609 | +1.31(+6.85%) |
Oct 19, 2017 | 18.96 | 19.12 | 18.96 | 19.12 | 584 | +0.11(+0.58%) |
Oct 18, 2017 | 19.01 | 19.01 | 19.01 | 19.01 | 275 | +0.01(+0.05%) |
Oct 16, 2017 | 19.00 | 19.00 | 19.00 | 395 | -0.24(-1.25%) | |
Oct 12, 2017 | 19.24 | 19.24 | 19.24 | 0 | -0.03(-0.16%) | |
Oct 09, 2017 | 19.27 | 19.27 | 19.27 | 5,352 | -0.43(-2.18%) | |
Oct 05, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.17(+0.87%) | |
Oct 04, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 2,663 | +0.18(+0.93%) |
Oct 03, 2017 | 19.35 | 19.35 | 19.35 | 19.35 | 1,310 | +0.24(+1.26%) |
Oct 02, 2017 | 19.13 | 19.13 | 19.11 | 19.11 | 11,991 | -0.16(-0.83%) |
Sep 28, 2017 | 19.27 | 19.27 | 19.27 | 3 | +0.43(+2.28%) | |
Sep 27, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 2,099 | +0.01(+0.06%) |
Sep 26, 2017 | 18.90 | 18.90 | 18.83 | 18.83 | 1,425 | -0.19(-1.00%) |
Sep 25, 2017 | 19.18 | 19.18 | 19.02 | 19.02 | 6,017 | +0.02(+0.13%) |
Sep 21, 2017 | 19.00 | 19.00 | 19.00 | 12 | +0.08(+0.40%) | |
Sep 20, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 1,080 | -0.05(-0.25%) |
Sep 19, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 330 | +0.21(+1.10%) |
Sep 18, 2017 | 18.80 | 18.84 | 18.57 | 18.76 | 1,251 | +0.03(+0.13%) |
Sep 15, 2017 | 18.82 | 18.82 | 18.73 | 18.73 | 354 | +0.02(+0.08%) |
Sep 14, 2017 | 18.70 | 18.72 | 18.66 | 18.72 | 905 | +0.12(+0.66%) |
Sep 13, 2017 | 18.69 | 18.69 | 18.60 | 18.60 | 970 | +0.10(+0.55%) |
Sep 12, 2017 | 18.38 | 18.50 | 18.38 | 18.50 | 1,103 | +0.38(+2.07%) |
Sep 11, 2017 | 18.95 | 18.95 | 18.12 | 18.12 | 1,200 | -0.37(-2.00%) |
Sep 08, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 111 | -0.05(-0.24%) |
Sep 07, 2017 | 18.54 | 18.54 | 18.54 | 18.54 | 400 | +0.31(+1.70%) |
Sep 06, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 180 | -0.04(-0.19%) |
Sep 05, 2017 | 18.49 | 18.49 | 18.26 | 18.26 | 1,589 | -0.04(-0.22%) |
Sep 01, 2017 | 18.08 | 18.36 | 18.08 | 18.30 | 48,041 | +1.48(+8.80%) |
Aug 31, 2017 | 16.98 | 16.98 | 16.82 | 16.82 | 1,148 | -0.03(-0.18%) |
Aug 30, 2017 | 16.76 | 16.85 | 16.76 | 16.85 | 1,358 | -0.35(-2.02%) |
Aug 28, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.04(-0.23%) | |
Aug 24, 2017 | 17.24 | 17.24 | 17.24 | 50 | -0.24(-1.38%) | |
Aug 23, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 170 | +0.15(+0.88%) |
Aug 22, 2017 | 17.00 | 17.32 | 17.00 | 17.32 | 2,345 | +0.61(+3.62%) |
Aug 21, 2017 | 16.72 | 16.72 | 16.72 | 16.72 | 193 | -0.20(-1.18%) |
Aug 18, 2017 | 16.92 | 16.92 | 16.92 | 16.92 | 36,568 | -0.13(-0.76%) |
Aug 17, 2017 | 17.05 | 17.05 | 17.05 | 17.05 | 110 | -0.13(-0.76%) |
Aug 16, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 1,907 | +0.22(+1.30%) |
Aug 15, 2017 | 16.96 | 16.96 | 16.96 | 16.96 | 500 | -0.08(-0.47%) |
Aug 14, 2017 | 17.24 | 17.27 | 17.04 | 17.04 | 2,384 | -0.13(-0.76%) |
Aug 10, 2017 | 17.17 | 17.17 | 17.17 | 22 | -0.05(-0.29%) | |
Aug 09, 2017 | 17.32 | 17.32 | 17.22 | 17.22 | 550 | -0.28(-1.60%) |
Aug 08, 2017 | 17.49 | 17.50 | 17.49 | 17.50 | 533 | +0.25(+1.45%) |
Aug 07, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 1,330 | +0.02(+0.12%) |
Aug 04, 2017 | 17.20 | 17.23 | 17.20 | 17.23 | 1,820 | +0.07(+0.41%) |
Aug 03, 2017 | 17.00 | 17.16 | 17.00 | 17.16 | 7,410 | -0.02(-0.12%) |
Aug 01, 2017 | 17.18 | 17.18 | 17.18 | 4,253 | +0.11(+0.64%) | |
Jul 31, 2017 | 17.12 | 17.12 | 17.00 | 17.07 | 609 | +0.14(+0.83%) |
Jul 28, 2017 | 16.94 | 16.94 | 16.93 | 16.93 | 610 | -0.12(-0.70%) |
Jul 27, 2017 | 17.14 | 17.14 | 17.05 | 17.05 | 746 | -0.47(-2.67%) |
Jul 26, 2017 | 17.30 | 17.60 | 17.30 | 17.52 | 9,578 | +0.42(+2.44%) |
Jul 24, 2017 | 17.10 | 17.10 | 17.10 | 4 | +0.36(+2.15%) | |
Jul 21, 2017 | 16.81 | 16.81 | 16.74 | 16.74 | 1,180 | -0.54(-3.13%) |
Jul 20, 2017 | 17.28 | 17.28 | 17.28 | 17.28 | 109 | +0.41(+2.43%) |
Jul 19, 2017 | 16.74 | 16.87 | 16.74 | 16.87 | 5,366 | -0.75(-4.26%) |
Jul 18, 2017 | 17.61 | 17.69 | 17.50 | 17.62 | 9,489 | -0.13(-0.73%) |
Jul 17, 2017 | 17.77 | 17.77 | 17.70 | 17.75 | 890 | -0.21(-1.17%) |
Jul 14, 2017 | 17.84 | 17.96 | 17.84 | 17.96 | 464 | +0.14(+0.79%) |
Jul 13, 2017 | 17.88 | 17.88 | 17.70 | 17.82 | 2,070 | -0.01(-0.06%) |
Jul 12, 2017 | 17.88 | 17.96 | 17.73 | 17.83 | 11,728 | +0.23(+1.31%) |
Jul 11, 2017 | 17.68 | 17.68 | 17.54 | 17.60 | 46,106 | -0.06(-0.37%) |
Jul 10, 2017 | 17.72 | 17.72 | 17.64 | 17.66 | 5,105 | +0.09(+0.48%) |
Jul 07, 2017 | 17.64 | 17.64 | 17.39 | 17.58 | 3,503 | +0.01(+0.06%) |
Jul 06, 2017 | 17.52 | 17.69 | 17.41 | 17.57 | 5,669 | +0.24(+1.38%) |
Jul 05, 2017 | 17.32 | 17.37 | 17.25 | 17.33 | 3,891 | +0.08(+0.46%) |
Jul 03, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 32,022 | +0.00(+0.00%) |
Jun 30, 2017 | 17.25 | 17.25 | 17.25 | 32,022 | +0.50(+2.95%) | |
Jun 29, 2017 | 16.75 | 16.75 | 16.75 | 16.75 | 286 | -0.46(-2.70%) |
Jun 22, 2017 | 17.22 | 17.22 | 17.22 | 0 | +0.62(+3.73%) | |
Jun 20, 2017 | 16.60 | 16.60 | 16.60 | 15 | -0.01(-0.06%) | |
Jun 16, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.39(-2.29%) | |
Jun 13, 2017 | 17.00 | 17.00 | 17.00 | 95 | +0.00(+0.00%) | |
Jun 09, 2017 | 17.00 | 17.00 | 17.00 | 1 | +0.35(+2.10%) | |
Jun 08, 2017 | 16.67 | 16.67 | 16.65 | 16.65 | 2,485 | -0.30(-1.77%) |
Jun 07, 2017 | 16.96 | 16.96 | 16.95 | 16.95 | 17,368 | +0.03(+0.18%) |
Jun 02, 2017 | 16.92 | 16.92 | 16.92 | 0 | +0.38(+2.32%) | |
Jun 01, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 510 | +0.05(+0.28%) |
May 31, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 782 | -0.01(-0.06%) |
May 24, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.33(+2.05%) | |
May 19, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.07(+0.42%) | |
May 17, 2017 | 16.10 | 16.10 | 16.10 | 0 | -0.25(-1.53%) | |
May 16, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 450 | +0.11(+0.68%) |
May 15, 2017 | 16.26 | 16.26 | 16.24 | 16.24 | 3,480 | -0.11(-0.67%) |
May 12, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.07(-0.43%) |
May 11, 2017 | 16.46 | 16.46 | 16.42 | 16.42 | 2,655 | +0.21(+1.30%) |
May 10, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 515 | -0.17(-1.04%) |