Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 26, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.07(-0.40%) | |
Mar 22, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.10(-0.59%) | |
Mar 16, 2018 | 16.75 | 16.75 | 16.75 | 62 | -0.01(-0.04%) | |
Mar 15, 2018 | 16.76 | 16.76 | 16.76 | 16.76 | 132 | +0.31(+1.91%) |
Mar 08, 2018 | 16.44 | 16.44 | 16.44 | 35 | +0.66(+4.17%) | |
Mar 02, 2018 | 15.78 | 15.78 | 15.78 | 139 | -0.13(-0.80%) | |
Mar 01, 2018 | 16.18 | 16.18 | 15.91 | 15.91 | 1,184 | -0.60(-3.62%) |
Feb 26, 2018 | 16.51 | 16.51 | 16.51 | 66 | +0.17(+1.05%) | |
Feb 23, 2018 | 16.24 | 16.34 | 16.24 | 16.34 | 400 | +0.10(+0.59%) |
Feb 20, 2018 | 16.24 | 16.24 | 16.24 | 5 | -0.13(-0.82%) | |
Feb 16, 2018 | 16.37 | 16.37 | 16.37 | 0 | +0.13(+0.82%) | |
Feb 15, 2018 | 16.20 | 16.35 | 16.20 | 16.24 | 1,483 | +0.52(+3.29%) |
Feb 09, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.13(-0.79%) | |
Feb 08, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 214 | -0.00(-0.01%) |
Feb 06, 2018 | 15.85 | 15.85 | 15.85 | 4 | -0.35(-2.17%) | |
Feb 05, 2018 | 16.20 | 16.22 | 16.15 | 16.20 | 1,129 | -0.48(-2.86%) |
Jan 31, 2018 | 16.68 | 16.68 | 16.68 | 104 | +0.00(+0.03%) | |
Jan 30, 2018 | 16.66 | 16.68 | 16.66 | 16.68 | 414 | -0.11(-0.65%) |
Jan 29, 2018 | 16.78 | 16.78 | 16.78 | 16.78 | 750 | +0.05(+0.28%) |
Jan 26, 2018 | 16.79 | 16.79 | 16.74 | 16.74 | 219 | -0.04(-0.25%) |
Jan 25, 2018 | 16.87 | 16.87 | 16.78 | 16.78 | 1,905 | +0.09(+0.55%) |
Jan 24, 2018 | 16.77 | 16.77 | 16.69 | 16.69 | 817 | +0.04(+0.23%) |
Jan 23, 2018 | 16.65 | 16.65 | 16.65 | 16.65 | 240 | +0.04(+0.23%) |
Jan 22, 2018 | 16.40 | 16.61 | 16.40 | 16.61 | 4,360 | +0.59(+3.69%) |
Jan 12, 2018 | 16.02 | 16.02 | 16.02 | 4 | +0.04(+0.27%) | |
Jan 11, 2018 | 15.98 | 15.98 | 15.98 | 15.98 | 506 | +0.09(+0.56%) |
Jan 10, 2018 | 15.90 | 15.90 | 15.90 | 15.89 | 799 | -0.06(-0.37%) |
Jan 09, 2018 | 15.91 | 15.95 | 15.91 | 15.95 | 531 | +0.00(+0.03%) |
Jan 04, 2018 | 15.95 | 15.95 | 15.95 | 71 | -0.05(-0.30%) | |
Jan 03, 2018 | 16.02 | 16.02 | 15.99 | 15.99 | 1,476 | +0.11(+0.72%) |
Dec 29, 2017 | 15.88 | 15.88 | 15.88 | 3 | +0.11(+0.69%) | |
Dec 21, 2017 | 15.77 | 15.77 | 15.77 | 39 | +0.09(+0.56%) | |
Dec 19, 2017 | 15.68 | 15.68 | 15.68 | 30 | -0.01(-0.09%) | |
Dec 18, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 1,146 | -0.03(-0.17%) |
Dec 08, 2017 | 15.72 | 15.72 | 15.72 | 9 | +0.27(+1.73%) | |
Dec 05, 2017 | 15.46 | 15.46 | 15.46 | 75 | +0.01(+0.08%) | |
Dec 04, 2017 | 15.44 | 15.44 | 15.44 | 15.44 | 288 | -0.14(-0.91%) |
Nov 29, 2017 | 15.58 | 15.58 | 15.58 | 17 | +0.12(+0.78%) | |
Nov 28, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 443 | +0.05(+0.30%) |
Nov 22, 2017 | 15.42 | 15.42 | 15.42 | 48 | +0.03(+0.17%) | |
Nov 21, 2017 | 15.42 | 15.42 | 15.39 | 15.39 | 763 | +0.05(+0.32%) |
Nov 20, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 1,210 | +0.47(+3.19%) |
Nov 14, 2017 | 14.87 | 14.87 | 14.87 | 77 | +0.09(+0.61%) | |
Nov 13, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 722 | -0.03(-0.22%) |
Nov 07, 2017 | 14.81 | 14.81 | 14.81 | 18 | -0.32(-2.12%) | |
Oct 31, 2017 | 15.13 | 15.13 | 15.13 | 155 | +0.09(+0.62%) | |
Oct 25, 2017 | 15.04 | 15.04 | 15.04 | 25 | +0.12(+0.80%) | |
Oct 19, 2017 | 14.92 | 14.92 | 14.92 | 0 | -0.13(-0.86%) | |
Oct 13, 2017 | 15.05 | 15.05 | 15.05 | 37 | -0.02(-0.12%) | |
Oct 11, 2017 | 15.07 | 15.07 | 15.07 | 0 | +0.26(+1.75%) | |
Oct 02, 2017 | 14.81 | 14.81 | 14.81 | 0 | -0.06(-0.44%) | |
Sep 29, 2017 | 14.87 | 14.87 | 14.87 | 14.87 | 107 | -0.05(-0.31%) |
Sep 27, 2017 | 14.92 | 14.92 | 14.92 | 39 | +0.07(+0.50%) | |
Sep 26, 2017 | 14.84 | 14.84 | 14.84 | 14.84 | 322 | +0.11(+0.75%) |
Sep 25, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 501 | -0.19(-1.24%) |
Sep 21, 2017 | 14.92 | 14.92 | 14.92 | 0 | -0.07(-0.49%) | |
Sep 18, 2017 | 14.99 | 14.99 | 14.99 | 2 | -0.07(-0.49%) | |
Sep 15, 2017 | 15.07 | 15.07 | 15.07 | 15.07 | 269 | +0.04(+0.25%) |
Sep 14, 2017 | 15.03 | 15.03 | 15.03 | 15.03 | 107 | +0.03(+0.19%) |
Sep 12, 2017 | 15.00 | 15.00 | 15.00 | 250 | +0.22(+1.50%) | |
Sep 07, 2017 | 14.78 | 14.78 | 14.78 | 70 | +0.04(+0.26%) | |
Sep 06, 2017 | 14.73 | 14.74 | 14.73 | 14.74 | 1,296 | -0.01(-0.06%) |
Aug 31, 2017 | 14.75 | 14.75 | 14.75 | 169 | +0.22(+1.50%) | |
Aug 29, 2017 | 14.53 | 14.53 | 14.53 | 141 | -0.15(-1.04%) | |
Aug 28, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 323 | -0.08(-0.56%) |
Aug 24, 2017 | 14.77 | 14.77 | 14.77 | 45 | +0.03(+0.19%) | |
Aug 23, 2017 | 14.64 | 14.74 | 14.64 | 14.74 | 492 | -0.02(-0.13%) |
Aug 22, 2017 | 14.76 | 14.76 | 14.75 | 14.76 | 2,656 | +0.05(+0.32%) |
Aug 18, 2017 | 14.71 | 14.71 | 14.71 | 83 | -0.24(-1.61%) | |
Aug 17, 2017 | 15.00 | 15.00 | 14.96 | 14.96 | 863 | -0.10(-0.66%) |
Aug 15, 2017 | 15.05 | 15.05 | 15.05 | 5 | -0.02(-0.14%) | |
Aug 14, 2017 | 15.08 | 15.08 | 15.08 | 15.08 | 290 | -0.03(-0.18%) |
Aug 09, 2017 | 15.10 | 15.10 | 15.10 | 0 | +0.14(+0.93%) | |
Jul 31, 2017 | 14.96 | 14.96 | 14.96 | 0 | +0.02(+0.12%) | |
Jul 27, 2017 | 14.95 | 14.95 | 14.95 | 143 | +0.12(+0.81%) | |
Jul 26, 2017 | 14.84 | 14.84 | 14.82 | 14.82 | 361 | -0.15(-0.99%) |
Jul 24, 2017 | 14.97 | 14.97 | 14.97 | 71 | +0.22(+1.51%) | |
Jul 18, 2017 | 14.75 | 14.75 | 14.75 | 16 | -0.18(-1.18%) | |
Jul 17, 2017 | 14.93 | 14.93 | 14.90 | 14.93 | 3,742 | +0.22(+1.51%) |
Jul 11, 2017 | 14.70 | 14.70 | 14.70 | 141 | -0.19(-1.31%) | |
Jul 05, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.05(-0.31%) | |
Jul 03, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 44 | +0.00(+0.00%) |
Jun 30, 2017 | 14.95 | 14.95 | 14.95 | 44 | +0.24(+1.64%) | |
Jun 29, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 684 | -0.05(-0.31%) |
Jun 23, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.03(+0.18%) | |
Jun 22, 2017 | 14.72 | 14.72 | 14.72 | 14.72 | 113 | -0.02(-0.13%) |
Jun 13, 2017 | 14.74 | 14.74 | 14.74 | 23 | +0.06(+0.38%) | |
Jun 12, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 615 | +0.10(+0.70%) |
Jun 07, 2017 | 14.58 | 14.58 | 14.58 | 37 | -0.07(-0.49%) | |
Jun 05, 2017 | 14.66 | 14.66 | 14.66 | 87 | +0.23(+1.61%) | |
May 31, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.01(-0.09%) | |
May 30, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 199 | +0.03(+0.21%) |
May 26, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 146 | +0.10(+0.69%) |
May 19, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.01(+0.06%) | |
May 18, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 450 | -0.22(-1.53%) |
May 15, 2017 | 14.52 | 14.52 | 14.52 | 98 | +0.02(+0.13%) | |
May 12, 2017 | 14.50 | 14.50 | 14.48 | 14.50 | 638 | -0.13(-0.89%) |
May 10, 2017 | 14.63 | 14.63 | 14.63 | 4 | +0.01(+0.06%) | |
May 09, 2017 | 14.62 | 14.62 | 14.62 | 14.62 | 406 | +0.13(+0.90%) |
May 08, 2017 | 14.56 | 14.56 | 14.49 | 14.49 | 589 | -0.07(-0.49%) |
May 05, 2017 | 14.56 | 14.56 | 14.56 | 14.56 | 467 | +0.16(+1.09%) |
May 04, 2017 | 14.42 | 14.42 | 14.40 | 14.40 | 330 | +0.04(+0.29%) |
May 03, 2017 | 14.37 | 14.37 | 14.36 | 14.36 | 2,237 | -0.09(-0.61%) |
Apr 26, 2017 | 14.45 | 14.45 | 14.45 | 10 | +0.06(+0.43%) |