Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.88 | 14.88 | 14.88 | 10 | -0.42(-2.75%) | |
Mar 27, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.07(+0.46%) | |
Mar 26, 2018 | 15.08 | 15.23 | 15.00 | 15.23 | 7,333 | +0.02(+0.16%) |
Mar 23, 2018 | 15.09 | 15.21 | 15.09 | 15.21 | 1,040 | +0.06(+0.40%) |
Mar 22, 2018 | 15.07 | 15.15 | 15.07 | 15.15 | 750 | +0.09(+0.58%) |
Mar 16, 2018 | 15.06 | 15.06 | 15.06 | 0 | -0.04(-0.24%) | |
Mar 15, 2018 | 15.08 | 15.10 | 15.08 | 15.10 | 1,020 | +0.20(+1.33%) |
Mar 13, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.20(-1.34%) | |
Mar 12, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.06(+0.40%) |
Mar 08, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.18(+1.21%) | |
Mar 07, 2018 | 14.78 | 14.86 | 14.76 | 14.86 | 2,500 | -0.01(-0.09%) |
Mar 06, 2018 | 14.94 | 14.97 | 14.87 | 14.87 | 1,410 | +0.10(+0.66%) |
Mar 05, 2018 | 14.80 | 14.83 | 14.77 | 14.77 | 1,450 | -0.13(-0.84%) |
Mar 02, 2018 | 14.92 | 14.92 | 14.74 | 14.90 | 2,000 | -0.05(-0.33%) |
Mar 01, 2018 | 15.10 | 15.10 | 14.95 | 14.95 | 1,100 | -0.10(-0.66%) |
Feb 28, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 2,000 | +0.10(+0.66%) |
Feb 27, 2018 | 14.96 | 14.96 | 14.95 | 14.95 | 980 | -0.25(-1.63%) |
Feb 26, 2018 | 15.19 | 15.20 | 15.19 | 15.20 | 325 | +0.03(+0.20%) |
Feb 23, 2018 | 15.21 | 15.21 | 15.17 | 15.17 | 1,500 | -0.06(-0.37%) |
Feb 21, 2018 | 15.23 | 15.23 | 15.23 | 0 | -0.01(-0.09%) | |
Feb 20, 2018 | 15.24 | 15.24 | 15.24 | 15.24 | 1,000 | +0.49(+3.32%) |
Feb 14, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.23(+1.57%) | |
Feb 09, 2018 | 14.52 | 14.52 | 14.52 | 0 | -0.27(-1.85%) | |
Feb 06, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.31%) | |
Feb 05, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 160 | -0.60(-3.90%) |
Feb 01, 2018 | 15.35 | 15.35 | 15.35 | 98 | +0.08(+0.51%) | |
Jan 30, 2018 | 15.27 | 15.27 | 15.27 | 10 | -0.07(-0.49%) | |
Jan 26, 2018 | 15.35 | 15.35 | 15.35 | 0 | -0.13(-0.86%) | |
Jan 24, 2018 | 15.48 | 15.48 | 15.48 | 1 | +0.16(+1.05%) | |
Jan 23, 2018 | 15.32 | 15.32 | 15.32 | 15.32 | 600 | +0.10(+0.68%) |
Jan 22, 2018 | 15.20 | 15.21 | 15.13 | 15.21 | 1,100 | -0.01(-0.09%) |
Jan 19, 2018 | 15.18 | 15.23 | 15.14 | 15.23 | 3,200 | +0.03(+0.18%) |
Jan 18, 2018 | 15.21 | 15.21 | 15.20 | 15.20 | 675 | -0.15(-0.98%) |
Jan 17, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | -0.03(-0.19%) |
Jan 16, 2018 | 15.37 | 15.38 | 15.33 | 15.38 | 1,505 | +0.29(+1.93%) |
Jan 12, 2018 | 15.09 | 15.09 | 15.09 | 0 | -0.02(-0.14%) | |
Jan 11, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 500 | +0.03(+0.21%) |
Jan 10, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 500 | -0.12(-0.80%) |
Jan 09, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 800 | -0.09(-0.59%) |
Jan 08, 2018 | 15.39 | 15.39 | 15.29 | 15.29 | 1,098 | -0.14(-0.89%) |
Jan 05, 2018 | 15.48 | 15.48 | 15.43 | 15.43 | 220 | +0.03(+0.21%) |
Jan 04, 2018 | 15.41 | 15.42 | 15.40 | 15.40 | 2,500 | +0.02(+0.14%) |
Jan 03, 2018 | 15.65 | 15.68 | 15.37 | 15.37 | 1,600 | -0.32(-2.05%) |
Jan 02, 2018 | 15.55 | 15.72 | 15.55 | 15.69 | 4,032 | +0.19(+1.25%) |
Dec 29, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.12(+0.80%) | |
Dec 27, 2017 | 15.38 | 15.38 | 15.38 | 0 | -0.12(-0.79%) | |
Dec 26, 2017 | 15.10 | 15.50 | 15.10 | 15.50 | 1,860 | +0.56(+3.77%) |
Dec 22, 2017 | 14.55 | 15.06 | 14.55 | 14.94 | 1,850 | +0.05(+0.31%) |
Dec 21, 2017 | 14.82 | 14.89 | 14.82 | 14.89 | 1,140 | +0.16(+1.11%) |
Dec 20, 2017 | 14.71 | 14.72 | 14.71 | 14.73 | 1,100 | -0.11(-0.71%) |
Dec 19, 2017 | 14.83 | 14.54 | 14.83 | 3,700 | +0.23(+1.59%) | |
Dec 15, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.16(-1.08%) | |
Dec 14, 2017 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | +0.01(+0.07%) |
Dec 13, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.01(+0.07%) |
Dec 12, 2017 | 14.83 | 14.83 | 14.74 | 14.74 | 1,000 | +0.14(+0.96%) |
Dec 11, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | -0.10(-0.67%) |
Dec 08, 2017 | 14.70 | 14.70 | 14.69 | 14.70 | 1,000 | -0.03(-0.22%) |
Dec 07, 2017 | 14.80 | 14.80 | 14.73 | 14.73 | 1,940 | -0.27(-1.81%) |
Dec 06, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.21(+1.43%) |
Dec 04, 2017 | 14.79 | 14.79 | 14.79 | 0 | -0.07(-0.48%) | |
Dec 01, 2017 | 14.86 | 14.86 | 14.86 | 14.86 | 750 | +0.36(+2.50%) |
Nov 30, 2017 | 14.64 | 14.64 | 14.50 | 14.50 | 2,475 | -0.30(-2.03%) |
Nov 29, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |
Nov 28, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 1,200 | -0.03(-0.20%) |
Nov 27, 2017 | 15.09 | 15.09 | 14.83 | 14.83 | 1,555 | +0.03(+0.20%) |
Nov 24, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 600 | +0.00(+0.00%) |
Nov 22, 2017 | 14.80 | 14.82 | 14.79 | 14.80 | 2,600 | +0.00(+0.00%) |
Nov 21, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | +0.00(+0.00%) |
Nov 20, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 800 | -0.07(-0.50%) |
Nov 17, 2017 | 14.87 | 14.87 | 14.87 | 14.87 | 700 | +0.03(+0.20%) |
Nov 16, 2017 | 14.89 | 14.89 | 14.85 | 14.85 | 900 | -0.00(-0.03%) |
Nov 15, 2017 | 14.79 | 14.85 | 14.79 | 14.85 | 827 | -0.04(-0.27%) |
Nov 14, 2017 | 14.94 | 14.94 | 14.89 | 14.89 | 700 | -0.04(-0.29%) |
Nov 13, 2017 | 15.00 | 15.00 | 14.93 | 14.93 | 300 | -0.11(-0.75%) |
Nov 10, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | -0.16(-1.08%) |
Nov 08, 2017 | 15.21 | 15.21 | 15.21 | 0 | +0.08(+0.50%) | |
Nov 07, 2017 | 15.21 | 15.24 | 15.14 | 15.13 | 2,427 | -0.22(-1.45%) |
Nov 03, 2017 | 15.36 | 15.36 | 15.36 | 0 | -0.04(-0.25%) | |
Nov 02, 2017 | 15.40 | 15.40 | 15.34 | 15.40 | 3,150 | +0.15(+1.00%) |
Nov 01, 2017 | 15.15 | 15.35 | 15.15 | 15.24 | 2,023 | +0.11(+0.74%) |
Oct 31, 2017 | 15.11 | 15.13 | 15.11 | 15.13 | 1,100 | +0.03(+0.22%) |
Oct 30, 2017 | 15.15 | 15.24 | 15.10 | 15.10 | 550 | -0.00(-0.01%) |
Oct 27, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 400 | -0.02(-0.16%) |
Oct 25, 2017 | 15.12 | 15.12 | 15.12 | 0 | -0.50(-3.21%) | |
Oct 23, 2017 | 15.63 | 15.63 | 15.63 | 0 | -0.01(-0.07%) | |
Oct 20, 2017 | 15.64 | 15.64 | 15.64 | 15.64 | 100 | -0.03(-0.20%) |
Oct 19, 2017 | 15.72 | 15.72 | 15.67 | 15.67 | 314 | -0.04(-0.26%) |
Oct 18, 2017 | 15.72 | 15.72 | 15.71 | 15.71 | 700 | -0.05(-0.30%) |
Oct 17, 2017 | 15.34 | 15.75 | 15.34 | 15.75 | 2,260 | +0.32(+2.09%) |
Oct 10, 2017 | 15.43 | 15.43 | 15.43 | 9 | -0.07(-0.43%) | |
Oct 09, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 690 | +0.15(+0.98%) |
Oct 06, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | +0.10(+0.67%) |
Oct 05, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 184 | -0.06(-0.36%) |
Oct 04, 2017 | 15.11 | 15.38 | 15.11 | 15.30 | 2,800 | +0.02(+0.14%) |
Oct 03, 2017 | 15.39 | 15.39 | 15.28 | 15.28 | 891 | -0.04(-0.23%) |
Oct 02, 2017 | 15.39 | 15.39 | 15.32 | 15.32 | 910 | -0.08(-0.51%) |
Sep 29, 2017 | 15.60 | 15.60 | 15.40 | 15.40 | 900 | -0.40(-2.52%) |
Sep 28, 2017 | 15.80 | 15.80 | 15.79 | 15.79 | 500 | -0.12(-0.75%) |
Sep 27, 2017 | 15.90 | 15.93 | 15.90 | 15.91 | 7,054 | +0.30(+1.93%) |
Sep 26, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 2,000 | -0.39(-2.43%) |
Sep 25, 2017 | 15.70 | 16.00 | 15.69 | 16.00 | 3,160 | +0.40(+2.57%) |
Sep 22, 2017 | 15.61 | 15.61 | 15.60 | 15.60 | 1,200 | +0.02(+0.15%) |
Sep 21, 2017 | 15.48 | 15.58 | 15.43 | 15.58 | 3,849 | +0.29(+1.89%) |
Sep 19, 2017 | 15.29 | 15.29 | 15.29 | 200 | -0.18(-1.14%) | |
Sep 18, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 300 | -0.03(-0.20%) |
Sep 15, 2017 | 15.47 | 15.50 | 15.47 | 15.49 | 1,400 | +0.01(+0.05%) |
Sep 14, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 200 | +0.15(+0.99%) |
Sep 13, 2017 | 15.33 | 15.33 | 15.33 | 15.33 | 500 | -0.05(-0.34%) |
Sep 08, 2017 | 15.39 | 15.39 | 15.39 | 0 | +0.37(+2.48%) | |
Sep 06, 2017 | 15.02 | 15.02 | 15.02 | 0 | +0.17(+1.14%) | |
Sep 05, 2017 | 14.89 | 14.96 | 14.85 | 14.85 | 3,114 | -0.07(-0.49%) |
Sep 01, 2017 | 15.05 | 15.05 | 14.92 | 14.92 | 1,100 | -0.13(-0.86%) |
Aug 31, 2017 | 15.04 | 15.05 | 15.04 | 15.05 | 1,045 | +0.06(+0.37%) |
Aug 28, 2017 | 14.99 | 14.99 | 14.99 | 0 | +0.30(+2.08%) | |
Aug 25, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 1,600 | +0.12(+0.79%) |
Aug 22, 2017 | 14.57 | 14.57 | 14.57 | 0 | +0.10(+0.70%) | |
Aug 21, 2017 | 14.44 | 14.47 | 14.44 | 14.47 | 1,575 | +0.01(+0.04%) |
Aug 18, 2017 | 14.69 | 14.69 | 14.45 | 14.46 | 724 | +0.11(+0.76%) |
Aug 15, 2017 | 14.35 | 14.35 | 14.35 | 0 | -0.15(-1.05%) | |
Aug 14, 2017 | 14.49 | 14.51 | 14.49 | 14.51 | 500 | -0.19(-1.30%) |
Aug 08, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.41%) | |
Aug 04, 2017 | 14.49 | 14.49 | 14.49 | 0 | -0.33(-2.23%) | |
Aug 02, 2017 | 14.83 | 14.83 | 14.83 | 0 | +0.06(+0.38%) | |
Aug 01, 2017 | 14.76 | 14.77 | 14.75 | 14.77 | 2,100 | -0.18(-1.18%) |
Jul 28, 2017 | 14.95 | 14.95 | 14.95 | 0 | -0.08(-0.56%) | |
Jul 27, 2017 | 15.03 | 15.03 | 15.03 | 15.03 | 100 | -0.09(-0.61%) |
Jul 26, 2017 | 15.17 | 15.19 | 15.12 | 15.12 | 1,600 | +0.14(+0.96%) |
Jul 25, 2017 | 15.02 | 15.02 | 14.98 | 14.98 | 500 | +0.05(+0.30%) |
Jul 24, 2017 | 14.93 | 14.96 | 14.93 | 14.93 | 5,900 | -0.01(-0.06%) |
Jul 21, 2017 | 14.95 | 15.01 | 14.76 | 14.94 | 2,635 | +0.09(+0.57%) |
Jul 20, 2017 | 15.08 | 15.08 | 14.86 | 14.86 | 277 | +0.18(+1.22%) |
Jul 19, 2017 | 15.09 | 15.09 | 14.68 | 14.68 | 1,127 | -0.16(-1.08%) |
Jul 18, 2017 | 14.84 | 14.84 | 14.84 | 14.84 | 135 | -0.33(-2.19%) |
Jul 17, 2017 | 15.15 | 15.18 | 15.09 | 15.17 | 1,022 | +0.07(+0.49%) |
Jul 14, 2017 | 14.96 | 15.10 | 14.91 | 15.10 | 3,800 | +0.21(+1.38%) |
Jul 13, 2017 | 14.90 | 14.92 | 14.86 | 14.89 | 2,262 | +0.11(+0.74%) |
Jul 12, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 210 | +0.16(+1.08%) |
Jul 11, 2017 | 14.63 | 14.70 | 14.62 | 14.62 | 1,635 | +0.08(+0.53%) |
Jul 10, 2017 | 14.64 | 14.64 | 14.55 | 14.55 | 375 | +0.25(+1.76%) |
Jul 06, 2017 | 14.29 | 14.29 | 14.29 | 0 | -0.09(-0.62%) | |
Jul 05, 2017 | 14.42 | 14.42 | 14.38 | 14.38 | 544 | -0.07(-0.45%) |
Jul 03, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.45 | 14.45 | 14.45 | 0 | -0.00(-0.00%) | |
Jun 27, 2017 | 14.45 | 14.45 | 14.45 | 0 | +0.13(+0.87%) | |
Jun 26, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 400 | +0.08(+0.56%) |
Jun 23, 2017 | 14.24 | 14.24 | 14.24 | 14.24 | 175 | +0.18(+1.27%) |
Jun 20, 2017 | 14.07 | 14.07 | 14.07 | 0 | -0.22(-1.53%) | |
Jun 19, 2017 | 14.22 | 14.28 | 14.22 | 14.28 | 1,000 | +0.23(+1.67%) |
Jun 15, 2017 | 14.05 | 14.05 | 14.05 | 0 | +0.12(+0.86%) | |
Jun 14, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 800 | -0.01(-0.06%) |
Jun 13, 2017 | 13.94 | 13.94 | 13.94 | 13.94 | 500 | +0.52(+3.90%) |
Jun 08, 2017 | 13.41 | 13.41 | 13.41 | 0 | -0.13(-0.95%) | |
Jun 06, 2017 | 13.54 | 13.54 | 13.54 | 0 | +0.03(+0.26%) | |
Jun 05, 2017 | 13.48 | 13.52 | 13.48 | 13.51 | 3,562 | +0.06(+0.42%) |
Jun 02, 2017 | 13.45 | 13.45 | 13.45 | 13.45 | 470 | +0.04(+0.27%) |
May 31, 2017 | 13.41 | 13.41 | 13.41 | 12 | -0.01(-0.08%) | |
May 30, 2017 | 13.39 | 13.43 | 13.39 | 13.43 | 300 | +0.13(+0.94%) |
May 26, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 400 | -0.11(-0.80%) |
May 24, 2017 | 13.41 | 13.41 | 13.41 | 24 | +0.06(+0.43%) | |
May 23, 2017 | 13.38 | 13.38 | 13.22 | 13.35 | 5,344 | +0.17(+1.29%) |
May 18, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.02(+0.17%) | |
May 17, 2017 | 13.16 | 13.16 | 13.16 | 13.16 | 315 | -0.15(-1.12%) |
May 16, 2017 | 13.33 | 13.33 | 13.31 | 13.31 | 1,000 | +0.01(+0.08%) |
May 15, 2017 | 13.17 | 13.29 | 13.15 | 13.29 | 3,200 | +0.12(+0.95%) |
May 12, 2017 | 13.17 | 13.17 | 13.17 | 13.17 | 500 | -0.02(-0.18%) |
May 11, 2017 | 13.19 | 13.19 | 13.19 | 13.19 | 100 | +0.18(+1.42%) |
May 08, 2017 | 13.01 | 13.01 | 13.01 | 90 | -0.09(-0.71%) | |
May 05, 2017 | 13.10 | 13.10 | 13.10 | 13.10 | 450 | +0.15(+1.13%) |
May 04, 2017 | 13.04 | 13.07 | 12.96 | 12.96 | 2,400 | -0.17(-1.32%) |
May 02, 2017 | 13.13 | 13.13 | 13.13 | 0 | -0.04(-0.30%) | |
May 01, 2017 | 13.17 | 13.21 | 13.17 | 13.17 | 1,000 | -0.07(-0.56%) |
Apr 28, 2017 | 13.23 | 13.24 | 13.23 | 13.24 | 2,550 | +0.14(+1.06%) |
Apr 27, 2017 | 13.02 | 13.16 | 13.02 | 13.10 | 2,510 | +0.07(+0.54%) |
Apr 26, 2017 | 13.09 | 13.10 | 13.03 | 13.03 | 1,373 | -0.17(-1.28%) |
Apr 25, 2017 | 13.10 | 13.21 | 13.03 | 13.20 | 6,749 | -0.14(-1.04%) |
Apr 24, 2017 | 13.45 | 13.45 | 13.34 | 13.34 | 2,100 | -0.07(-0.55%) |
Apr 21, 2017 | 13.48 | 13.50 | 13.33 | 13.42 | 2,000 | -0.35(-2.56%) |
Apr 18, 2017 | 13.77 | 13.77 | 13.77 | 0 | -0.04(-0.32%) | |
Apr 17, 2017 | 13.81 | 13.81 | 13.81 | 13.81 | 100 | -0.07(-0.51%) |
Apr 13, 2017 | 14.07 | 14.08 | 13.88 | 13.88 | 1,200 | -0.16(-1.11%) |
Apr 10, 2017 | 14.04 | 14.04 | 14.04 | 0 | +0.22(+1.59%) | |
Apr 07, 2017 | 13.82 | 13.82 | 13.82 | 13.82 | 510 | +0.14(+1.03%) |
Apr 06, 2017 | 13.68 | 13.68 | 13.68 | 13.68 | 152 | -0.16(-1.13%) |
Apr 04, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.11(+0.80%) |