Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 12.26 | 12.26 | 12.26 | 39 | +0.15(+1.26%) | |
Apr 26, 2018 | 12.11 | 12.11 | 12.11 | 39 | -0.51(-4.04%) | |
Apr 25, 2018 | 12.69 | 12.69 | 12.62 | 12.62 | 1,286 | +0.20(+1.61%) |
Apr 23, 2018 | 12.42 | 12.42 | 12.42 | 50 | +0.97(+8.52%) | |
Apr 20, 2018 | 11.36 | 11.45 | 11.36 | 11.45 | 1,042 | +0.04(+0.31%) |
Apr 19, 2018 | 11.57 | 11.57 | 11.41 | 11.41 | 1,423 | -0.19(-1.64%) |
Apr 18, 2018 | 11.60 | 11.60 | 11.60 | 11.60 | 697 | -0.10(-0.83%) |
Apr 17, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 345 | -0.31(-2.59%) |
Apr 16, 2018 | 12.20 | 12.20 | 12.01 | 12.01 | 2,008 | -0.74(-5.81%) |
Apr 12, 2018 | 12.75 | 12.75 | 12.75 | 89 | -0.49(-3.70%) | |
Apr 10, 2018 | 13.24 | 13.24 | 13.24 | 336 | +0.52(+4.09%) | |
Apr 09, 2018 | 12.85 | 12.85 | 12.71 | 12.72 | 2,240 | +1.42(+12.57%) |
Apr 04, 2018 | 11.30 | 11.30 | 11.30 | 35 | -1.60(-12.40%) | |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | -1.78(-12.13%) | |
Mar 28, 2018 | 14.86 | 14.86 | 14.68 | 14.68 | 1,737 | -0.03(-0.20%) |
Mar 27, 2018 | 14.71 | 14.71 | 14.71 | 14.71 | 239 | +0.06(+0.41%) |
Mar 22, 2018 | 14.65 | 14.65 | 14.65 | 36 | -0.22(-1.49%) | |
Mar 21, 2018 | 14.78 | 14.87 | 14.78 | 14.87 | 281 | -1.08(-6.78%) |
Mar 20, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 230 | +0.25(+1.62%) |
Mar 16, 2018 | 15.70 | 15.70 | 15.70 | 75 | -0.18(-1.13%) | |
Mar 13, 2018 | 15.88 | 15.88 | 15.88 | 7 | -0.13(-0.83%) | |
Mar 07, 2018 | 16.01 | 16.01 | 16.01 | 4 | -0.46(-2.78%) | |
Mar 05, 2018 | 16.47 | 16.47 | 16.47 | 1 | -1.59(-8.80%) | |
Feb 26, 2018 | 18.06 | 18.06 | 18.06 | 4 | +0.55(+3.14%) | |
Feb 23, 2018 | 17.51 | 17.51 | 17.51 | 17.51 | 237 | +0.12(+0.70%) |
Feb 21, 2018 | 17.39 | 17.39 | 17.39 | 22 | +0.36(+2.10%) | |
Feb 20, 2018 | 16.88 | 17.03 | 16.88 | 17.03 | 496 | -0.06(-0.33%) |
Feb 14, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.44(+2.62%) | |
Feb 13, 2018 | 16.67 | 16.67 | 16.43 | 16.65 | 3,490 | -0.25(-1.49%) |
Feb 12, 2018 | 17.15 | 17.15 | 16.90 | 16.90 | 2,029 | +0.35(+2.12%) |
Feb 09, 2018 | 16.71 | 16.71 | 16.55 | 16.55 | 797 | -0.13(-0.76%) |
Feb 08, 2018 | 16.74 | 17.31 | 16.74 | 16.68 | 12,523 | -0.33(-1.96%) |
Feb 07, 2018 | 17.85 | 18.01 | 16.82 | 17.01 | 1,195 | +0.13(+0.77%) |
Feb 06, 2018 | 16.88 | 16.88 | 16.88 | 16.88 | 540 | -0.36(-2.09%) |
Feb 05, 2018 | 17.59 | 17.59 | 17.23 | 17.24 | 1,829 | -0.64(-3.58%) |
Feb 02, 2018 | 17.85 | 17.88 | 17.85 | 17.88 | 717 | -1.33(-6.93%) |
Feb 01, 2018 | 18.52 | 19.21 | 18.52 | 19.21 | 1,686 | +0.11(+0.59%) |
Jan 31, 2018 | 19.13 | 19.13 | 19.10 | 19.10 | 457 | -0.68(-3.46%) |
Jan 30, 2018 | 19.92 | 19.92 | 19.78 | 19.78 | 553 | -0.23(-1.16%) |
Jan 29, 2018 | 20.11 | 20.12 | 19.75 | 20.02 | 983 | +0.20(+1.01%) |
Jan 26, 2018 | 19.36 | 19.82 | 19.36 | 19.82 | 617 | +0.03(+0.13%) |
Jan 25, 2018 | 19.54 | 19.79 | 19.44 | 19.79 | 1,015 | -0.65(-3.18%) |
Jan 23, 2018 | 20.44 | 20.44 | 20.44 | 164 | -0.05(-0.24%) | |
Jan 22, 2018 | 20.12 | 20.49 | 20.12 | 20.49 | 3,939 | +1.15(+5.95%) |
Jan 18, 2018 | 19.34 | 19.34 | 19.34 | 67 | +0.44(+2.33%) | |
Jan 17, 2018 | 18.71 | 18.90 | 18.61 | 18.90 | 6,813 | +0.40(+2.16%) |
Jan 16, 2018 | 18.33 | 18.50 | 18.33 | 18.50 | 1,442 | +0.65(+3.64%) |
Jan 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.96(+5.68%) | |
Jan 11, 2018 | 17.28 | 17.28 | 16.89 | 16.89 | 1,000 | -1.10(-6.11%) |
Jan 10, 2018 | 17.64 | 17.99 | 17.57 | 17.99 | 1,584 | -0.42(-2.28%) |
Jan 09, 2018 | 18.41 | 18.41 | 18.41 | 18.41 | 502 | -0.07(-0.38%) |
Jan 08, 2018 | 18.35 | 18.50 | 18.35 | 18.48 | 904 | -0.25(-1.33%) |
Jan 03, 2018 | 18.73 | 18.73 | 18.73 | 10 | +0.73(+4.06%) | |
Jan 02, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 172 | -0.40(-2.17%) |
Dec 29, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.40(+2.20%) | |
Dec 28, 2017 | 18.35 | 18.36 | 17.80 | 18.00 | 4,059 | +0.10(+0.58%) |
Dec 27, 2017 | 18.06 | 18.70 | 17.80 | 17.90 | 1,566 | -0.90(-4.78%) |
Dec 26, 2017 | 17.95 | 18.80 | 17.05 | 18.80 | 4,638 | +2.50(+15.34%) |
Dec 22, 2017 | 15.95 | 16.30 | 15.95 | 16.30 | 3,743 | +0.70(+4.49%) |
Dec 21, 2017 | 15.67 | 15.67 | 15.60 | 15.60 | 150,861 | +0.10(+0.65%) |
Dec 20, 2017 | 14.79 | 15.50 | 14.79 | 15.50 | 1,158 | +0.27(+1.77%) |
Dec 19, 2017 | 15.23 | 15.23 | 15.23 | 15.23 | 269 | +0.21(+1.42%) |
Dec 14, 2017 | 15.02 | 15.02 | 15.02 | 401 | -0.25(-1.67%) | |
Dec 13, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 308 | -0.07(-0.45%) |
Dec 12, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 540 | -0.35(-2.23%) |
Dec 11, 2017 | 15.52 | 15.71 | 15.51 | 15.69 | 2,106 | +0.04(+0.26%) |
Dec 07, 2017 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.37%) | |
Dec 06, 2017 | 15.80 | 15.80 | 15.59 | 15.59 | 1,029 | +0.39(+2.58%) |
Dec 05, 2017 | 15.98 | 16.00 | 15.13 | 15.20 | 844 | -1.06(-6.50%) |
Dec 04, 2017 | 15.87 | 16.26 | 15.56 | 16.26 | 1,170 | +1.23(+8.15%) |
Dec 01, 2017 | 15.07 | 15.07 | 15.03 | 15.03 | 479 | -0.42(-2.71%) |
Nov 30, 2017 | 15.44 | 15.52 | 15.44 | 15.45 | 1,003 | +0.29(+1.91%) |
Nov 29, 2017 | 15.16 | 15.16 | 15.16 | 15.16 | 550 | -0.52(-3.31%) |
Nov 28, 2017 | 15.68 | 15.68 | 15.68 | 15.68 | 139 | +0.60(+3.98%) |
Nov 27, 2017 | 14.92 | 15.08 | 14.92 | 15.08 | 4,567 | +0.63(+4.39%) |
Nov 24, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 231 | +0.35(+2.46%) |
Nov 22, 2017 | 14.05 | 14.10 | 14.02 | 14.10 | 4,467 | -1.34(-8.68%) |
Nov 21, 2017 | 14.92 | 15.56 | 14.55 | 15.44 | 2,189 | -0.10(-0.61%) |
Nov 20, 2017 | 15.49 | 15.54 | 15.49 | 15.54 | 330 | +0.27(+1.74%) |
Nov 17, 2017 | 15.27 | 15.27 | 15.27 | 15.27 | 233 | -0.69(-4.32%) |
Nov 16, 2017 | 15.96 | 15.96 | 15.96 | 15.96 | 233 | +0.50(+3.26%) |
Nov 15, 2017 | 15.72 | 15.82 | 15.46 | 15.46 | 835 | -0.22(-1.40%) |
Nov 13, 2017 | 15.68 | 15.68 | 15.68 | 53 | -0.41(-2.58%) | |
Nov 08, 2017 | 16.09 | 16.09 | 16.09 | 4 | +0.81(+5.32%) | |
Nov 07, 2017 | 16.32 | 16.56 | 15.28 | 15.28 | 2,030 | -0.72(-4.52%) |
Nov 06, 2017 | 16.11 | 16.19 | 16.00 | 16.00 | 1,119 | +0.01(+0.06%) |
Nov 02, 2017 | 15.99 | 15.99 | 15.99 | 58 | -0.01(-0.08%) | |
Nov 01, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 117 | +0.60(+3.92%) |
Oct 27, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.42(-2.65%) | |
Oct 24, 2017 | 15.82 | 15.82 | 15.82 | 0 | -1.08(-6.41%) | |
Oct 23, 2017 | 16.35 | 16.90 | 16.35 | 16.90 | 2,353 | +0.55(+3.38%) |
Oct 19, 2017 | 16.35 | 16.35 | 16.35 | 22 | +1.38(+9.22%) | |
Oct 16, 2017 | 14.97 | 14.97 | 14.97 | 136 | +0.47(+3.24%) | |
Oct 13, 2017 | 14.25 | 14.55 | 14.25 | 14.50 | 605 | +0.38(+2.69%) |
Oct 12, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 446 | -0.46(-3.18%) |
Oct 09, 2017 | 14.58 | 14.58 | 14.58 | 15 | +0.54(+3.81%) | |
Oct 05, 2017 | 14.05 | 14.05 | 14.05 | 14 | +0.18(+1.28%) | |
Oct 03, 2017 | 13.87 | 13.87 | 13.87 | 27 | +0.11(+0.80%) | |
Oct 02, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 301 | -0.75(-5.14%) |
Sep 28, 2017 | 14.51 | 14.51 | 14.51 | 0 | -0.05(-0.38%) | |
Sep 27, 2017 | 14.39 | 14.80 | 14.39 | 14.56 | 835 | -0.94(-6.06%) |
Sep 18, 2017 | 15.50 | 15.50 | 15.50 | 15 | +1.09(+7.56%) | |
Sep 14, 2017 | 14.41 | 14.41 | 14.41 | 0 | -0.43(-2.90%) | |
Sep 11, 2017 | 14.84 | 14.84 | 14.84 | 50 | +0.35(+2.42%) | |
Sep 07, 2017 | 14.49 | 14.49 | 14.49 | 13 | -0.67(-4.42%) | |
Sep 06, 2017 | 14.45 | 15.16 | 14.45 | 15.16 | 993 | +1.13(+8.05%) |
Sep 05, 2017 | 13.77 | 14.03 | 13.77 | 14.03 | 285 | -0.78(-5.29%) |
Sep 01, 2017 | 14.81 | 14.81 | 14.81 | 14.81 | 317 | +0.32(+2.23%) |
Aug 31, 2017 | 14.42 | 14.49 | 14.42 | 14.49 | 1,430 | +0.63(+4.55%) |
Aug 30, 2017 | 14.63 | 14.63 | 13.78 | 13.86 | 2,986 | -1.30(-8.60%) |
Aug 29, 2017 | 15.54 | 15.54 | 15.16 | 15.16 | 388 | -0.62(-3.94%) |
Aug 28, 2017 | 15.54 | 15.79 | 15.19 | 15.79 | 3,349 | +1.43(+9.98%) |
Aug 25, 2017 | 14.97 | 14.97 | 14.35 | 14.35 | 1,050 | -0.81(-5.35%) |
Aug 24, 2017 | 14.61 | 15.16 | 14.61 | 15.16 | 872 | +0.55(+3.80%) |
Aug 22, 2017 | 14.61 | 14.61 | 14.61 | 103 | -0.39(-2.60%) | |
Aug 21, 2017 | 14.47 | 15.00 | 14.47 | 15.00 | 4,892 | +1.45(+10.70%) |
Aug 17, 2017 | 13.55 | 13.55 | 13.55 | 2 | -0.39(-2.78%) | |
Aug 16, 2017 | 13.56 | 14.05 | 13.56 | 13.94 | 1,739 | +0.55(+4.08%) |
Aug 14, 2017 | 13.39 | 13.39 | 13.39 | 173 | -0.03(-0.21%) | |
Aug 11, 2017 | 12.70 | 13.42 | 12.20 | 13.42 | 983 | -0.41(-2.98%) |
Aug 09, 2017 | 13.83 | 13.83 | 13.83 | 36 | -0.07(-0.50%) | |
Aug 08, 2017 | 14.04 | 13.77 | 13.79 | 13.90 | 7,389 | +0.13(+0.94%) |
Aug 07, 2017 | 13.77 | 13.77 | 13.77 | 13.77 | 152 | -0.88(-6.00%) |
Aug 03, 2017 | 14.65 | 14.65 | 14.65 | 6 | -0.84(-5.42%) | |
Aug 02, 2017 | 15.50 | 15.50 | 15.49 | 15.49 | 415 | +0.20(+1.31%) |
Aug 01, 2017 | 15.29 | 15.29 | 15.29 | 15.29 | 380 | +0.81(+5.58%) |
Jul 31, 2017 | 14.84 | 15.04 | 14.48 | 14.48 | 3,652 | +0.63(+4.56%) |
Jul 27, 2017 | 13.85 | 13.85 | 13.85 | 20 | -0.14(-1.04%) | |
Jul 26, 2017 | 13.93 | 14.00 | 13.87 | 13.99 | 2,935 | -0.19(-1.34%) |
Jul 25, 2017 | 14.50 | 14.50 | 13.92 | 14.19 | 4,128 | -0.79(-5.24%) |
Jul 20, 2017 | 14.97 | 14.97 | 14.97 | 15 | +0.17(+1.16%) | |
Jul 19, 2017 | 14.93 | 14.93 | 14.64 | 14.80 | 2,941 | -0.51(-3.34%) |
Jul 18, 2017 | 15.35 | 16.04 | 15.31 | 15.31 | 658 | -0.02(-0.13%) |
Jul 17, 2017 | 15.87 | 15.87 | 15.25 | 15.33 | 12,357 | -1.57(-9.29%) |
Jul 14, 2017 | 16.90 | 16.90 | 16.90 | 16.90 | 949 | -0.08(-0.47%) |
Jul 13, 2017 | 16.77 | 16.99 | 16.77 | 16.98 | 800 | -0.02(-0.12%) |
Jul 12, 2017 | 17.00 | 17.00 | 16.74 | 17.00 | 1,732 | -0.25(-1.45%) |
Jul 11, 2017 | 17.06 | 17.39 | 17.06 | 17.25 | 2,476 | -0.30(-1.69%) |
Jul 10, 2017 | 17.84 | 17.84 | 17.52 | 17.55 | 2,629 | -0.14(-0.81%) |
Jul 07, 2017 | 17.69 | 17.69 | 17.69 | 17.69 | 1,223 | +0.00(+0.00%) |
Jul 06, 2017 | 17.85 | 17.87 | 17.29 | 17.69 | 2,661 | -0.61(-3.33%) |
Jul 05, 2017 | 18.35 | 17.00 | 18.30 | 4,236 | +0.63(+3.57%) | |
Jul 03, 2017 | 17.96 | 18.08 | 17.56 | 17.67 | 3,581 | +0.47(+2.73%) |
Jun 30, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 275 | -0.05(-0.29%) |
Jun 29, 2017 | 17.34 | 17.39 | 17.16 | 17.25 | 2,199 | -0.22(-1.28%) |
Jun 28, 2017 | 17.42 | 17.47 | 17.42 | 17.47 | 983 | -0.08(-0.47%) |
Jun 27, 2017 | 18.10 | 18.10 | 17.36 | 17.56 | 1,525 | -0.50(-2.79%) |
Jun 26, 2017 | 18.29 | 18.83 | 17.61 | 18.06 | 8,577 | -1.38(-7.10%) |
Jun 23, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 414 | -0.03(-0.15%) |
Jun 22, 2017 | 19.92 | 19.92 | 19.44 | 19.47 | 8,599 | -1.22(-5.90%) |
Jun 21, 2017 | 20.01 | 20.78 | 18.08 | 20.69 | 29,878 | +0.19(+0.93%) |
Jun 20, 2017 | 20.45 | 20.75 | 20.02 | 20.50 | 2,139 | -1.00(-4.65%) |
Jun 19, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 5,198 | +0.20(+0.94%) |
Jun 16, 2017 | 20.82 | 21.30 | 20.82 | 21.30 | 508 | +0.30(+1.43%) |
Jun 15, 2017 | 21.04 | 21.04 | 20.90 | 21.00 | 1,671 | +0.56(+2.74%) |
Jun 14, 2017 | 20.40 | 20.44 | 20.40 | 20.44 | 1,545 | -0.26(-1.26%) |
Jun 13, 2017 | 20.68 | 20.75 | 20.68 | 20.70 | 627 | -0.30(-1.43%) |
Jun 12, 2017 | 21.25 | 21.25 | 21.00 | 21.00 | 321 | +0.75(+3.69%) |
Jun 09, 2017 | 20.97 | 20.97 | 20.25 | 20.25 | 528 | +0.10(+0.51%) |
Jun 08, 2017 | 20.39 | 20.39 | 20.15 | 20.15 | 855 | +0.37(+1.87%) |
Jun 07, 2017 | 20.00 | 21.00 | 19.78 | 19.78 | 2,486 | -0.44(-2.18%) |
Jun 06, 2017 | 20.25 | 20.25 | 20.22 | 20.22 | 682 | -0.16(-0.76%) |
Jun 05, 2017 | 20.47 | 20.48 | 20.27 | 20.38 | 801 | +0.23(+1.12%) |
Jun 02, 2017 | 20.15 | 20.15 | 19.71 | 20.15 | 623 | +0.24(+1.21%) |
Jun 01, 2017 | 20.42 | 20.42 | 18.83 | 19.91 | 3,499 | -0.99(-4.74%) |
May 31, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 1,242 | -0.06(-0.29%) |
May 30, 2017 | 20.99 | 20.99 | 20.96 | 20.96 | 1,679 | +0.77(+3.82%) |
May 26, 2017 | 20.18 | 21.00 | 20.18 | 20.19 | 564 | -0.10(-0.48%) |
May 25, 2017 | 20.18 | 20.29 | 20.18 | 20.29 | 1,155 | +0.39(+1.94%) |
May 24, 2017 | 19.87 | 19.90 | 19.87 | 19.90 | 837 | +0.34(+1.74%) |
May 23, 2017 | 19.57 | 19.58 | 19.56 | 19.56 | 1,501 | +0.00(+0.00%) |
May 22, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 513 | +0.17(+0.88%) |
May 18, 2017 | 19.39 | 19.39 | 19.39 | 17 | -0.56(-2.81%) | |
May 17, 2017 | 19.97 | 19.97 | 19.50 | 19.95 | 1,305 | -0.05(-0.25%) |
May 16, 2017 | 20.00 | 20.00 | 19.97 | 20.00 | 3,223 | +0.00(+0.00%) |
May 12, 2017 | 20.00 | 20.00 | 20.00 | 153 | +0.06(+0.29%) | |
May 11, 2017 | 20.00 | 20.00 | 19.94 | 19.94 | 978 | -0.06(-0.29%) |
May 10, 2017 | 19.97 | 20.00 | 19.94 | 20.00 | 3,585 | +0.00(+0.00%) |
May 09, 2017 | 19.89 | 20.00 | 19.89 | 20.00 | 654 | +0.73(+3.79%) |
May 04, 2017 | 19.27 | 19.27 | 19.27 | 279 | -0.91(-4.51%) | |
May 03, 2017 | 19.00 | 20.18 | 19.00 | 20.18 | 4,334 | +1.27(+6.72%) |
May 02, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 210 | +0.01(+0.05%) |