Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 15.70 | 15.70 | 15.70 | 30 | -0.25(-1.57%) | |
May 29, 2018 | 16.40 | 16.45 | 15.78 | 15.95 | 417 | -0.12(-0.78%) |
May 25, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.38(-2.28%) | |
May 24, 2018 | 15.63 | 16.45 | 15.20 | 16.45 | 2,349 | +0.50(+3.13%) |
May 23, 2018 | 16.47 | 16.47 | 15.59 | 15.95 | 470 | -0.10(-0.62%) |
May 22, 2018 | 15.85 | 16.64 | 15.85 | 16.05 | 948 | +0.08(+0.47%) |
May 21, 2018 | 16.15 | 16.68 | 15.95 | 15.97 | 1,535 | -0.22(-1.39%) |
May 18, 2018 | 15.41 | 16.25 | 15.41 | 16.20 | 2,449 | +0.80(+5.19%) |
May 17, 2018 | 15.75 | 16.15 | 15.05 | 15.40 | 830 | -0.05(-0.32%) |
May 16, 2018 | 17.00 | 18.20 | 14.80 | 15.45 | 15,683 | -0.50(-3.13%) |
May 15, 2018 | 16.50 | 16.95 | 15.15 | 15.95 | 2,793 | -0.05(-0.31%) |
May 14, 2018 | 16.35 | 17.40 | 15.65 | 16.00 | 1,704 | -0.40(-2.44%) |
May 11, 2018 | 16.35 | 16.55 | 15.60 | 16.40 | 501 | +0.85(+5.47%) |
May 10, 2018 | 14.30 | 16.70 | 14.20 | 15.55 | 14,998 | +1.15(+7.99%) |
May 09, 2018 | 15.55 | 15.55 | 13.85 | 14.40 | 7,416 | -0.67(-4.48%) |
May 08, 2018 | 15.07 | 16.00 | 15.00 | 15.07 | 1,633 | -0.93(-5.78%) |
May 07, 2018 | 16.25 | 16.25 | 15.15 | 16.00 | 6,045 | -0.25(-1.54%) |
May 04, 2018 | 16.28 | 16.70 | 16.25 | 16.25 | 2,226 | +0.25(+1.56%) |
May 03, 2018 | 15.75 | 17.00 | 15.30 | 16.00 | 8,515 | -1.00(-5.88%) |
May 02, 2018 | 17.25 | 17.31 | 16.61 | 17.00 | 11,884 | +0.10(+0.59%) |
May 01, 2018 | 17.20 | 17.20 | 16.60 | 16.90 | 6,510 | +0.15(+0.90%) |
Apr 30, 2018 | 16.55 | 16.95 | 16.55 | 16.75 | 4,104 | +0.15(+0.90%) |
Apr 27, 2018 | 16.65 | 16.65 | 16.55 | 16.60 | 1,046 | +0.05(+0.30%) |
Apr 26, 2018 | 17.50 | 17.50 | 16.55 | 16.55 | 2,845 | -0.79(-4.58%) |
Apr 25, 2018 | 16.23 | 17.75 | 16.23 | 17.34 | 13,478 | +1.04(+6.41%) |
Apr 24, 2018 | 14.40 | 16.50 | 13.70 | 16.30 | 13,499 | +2.00(+13.99%) |
Apr 23, 2018 | 14.70 | 15.07 | 13.56 | 14.30 | 2,549 | -0.30(-2.05%) |
Apr 20, 2018 | 14.60 | 14.70 | 14.50 | 14.60 | 3,145 | -0.15(-1.02%) |
Apr 19, 2018 | 13.60 | 14.75 | 13.51 | 14.75 | 3,565 | +0.25(+1.72%) |
Apr 18, 2018 | 14.50 | 14.75 | 13.33 | 14.50 | 2,270 | -0.10(-0.68%) |
Apr 17, 2018 | 13.39 | 15.00 | 13.39 | 14.60 | 4,591 | +0.85(+6.18%) |
Apr 16, 2018 | 13.81 | 14.25 | 13.35 | 13.75 | 1,275 | +0.10(+0.73%) |
Apr 13, 2018 | 13.85 | 13.85 | 13.35 | 13.65 | 1,617 | +0.20(+1.49%) |
Apr 12, 2018 | 13.55 | 13.95 | 13.25 | 13.45 | 11,451 | +0.25(+1.89%) |
Apr 11, 2018 | 13.85 | 14.43 | 13.20 | 13.20 | 7,961 | -0.80(-5.71%) |
Apr 10, 2018 | 13.05 | 14.53 | 13.05 | 14.00 | 10,013 | -0.55(-3.78%) |
Apr 09, 2018 | 15.40 | 15.89 | 13.30 | 14.55 | 28,817 | -0.95(-6.13%) |
Apr 06, 2018 | 14.50 | 17.45 | 14.06 | 15.50 | 37,335 | -1.15(-6.91%) |
Apr 05, 2018 | 20.85 | 28.85 | 16.25 | 16.65 | 1,048,932 | -0.85(-4.86%) |
Apr 04, 2018 | 16.92 | 17.60 | 16.11 | 17.50 | 4,573 | -0.55(-3.05%) |
Apr 03, 2018 | 18.50 | 18.50 | 17.00 | 18.05 | 1,602 | +0.35(+1.98%) |
Apr 02, 2018 | 17.60 | 17.75 | 17.55 | 17.70 | 500 | +0.10(+0.57%) |
Mar 29, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.60(+3.53%) | |
Mar 28, 2018 | 15.00 | 17.00 | 15.00 | 17.00 | 405 | +0.00(+0.00%) |
Mar 26, 2018 | 17.00 | 17.00 | 17.00 | 10 | +0.75(+4.62%) | |
Mar 23, 2018 | 16.25 | 16.25 | 16.25 | 16.25 | 86 | -0.75(-4.41%) |
Mar 22, 2018 | 15.65 | 17.25 | 15.65 | 17.00 | 171 | +1.10(+6.92%) |
Mar 20, 2018 | 15.90 | 15.90 | 15.90 | 58 | +0.65(+4.26%) | |
Mar 19, 2018 | 15.55 | 15.95 | 14.51 | 15.25 | 3,907 | -0.10(-0.65%) |
Mar 16, 2018 | 16.55 | 17.00 | 15.35 | 15.35 | 5,202 | -1.10(-6.69%) |
Mar 15, 2018 | 16.25 | 18.00 | 16.25 | 16.45 | 16,825 | -0.10(-0.60%) |
Mar 14, 2018 | 16.00 | 18.00 | 15.05 | 16.55 | 8,406 | -0.20(-1.19%) |
Mar 13, 2018 | 16.25 | 18.35 | 15.80 | 16.75 | 5,419 | +0.25(+1.52%) |
Mar 12, 2018 | 16.25 | 17.57 | 15.05 | 16.50 | 7,268 | +0.25(+1.54%) |
Mar 09, 2018 | 17.50 | 18.10 | 16.25 | 16.25 | 1,545 | -1.70(-9.47%) |
Mar 08, 2018 | 16.30 | 18.10 | 16.30 | 17.95 | 2,156 | +1.70(+10.46%) |
Mar 07, 2018 | 17.50 | 15.30 | 16.25 | 2,157 | -0.70(-4.13%) | |
Mar 06, 2018 | 17.00 | 17.00 | 16.65 | 16.95 | 1,155 | +0.90(+5.61%) |
Mar 05, 2018 | 16.40 | 17.60 | 16.00 | 16.05 | 1,553 | -0.35(-2.13%) |
Mar 02, 2018 | 14.95 | 16.40 | 14.95 | 16.40 | 53 | -0.50(-2.96%) |
Mar 01, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 20 | +1.55(+10.10%) |
Feb 28, 2018 | 15.65 | 15.65 | 15.35 | 15.35 | 170 | -1.05(-6.40%) |
Feb 27, 2018 | 14.50 | 16.40 | 14.50 | 16.40 | 152 | -0.20(-1.20%) |
Feb 26, 2018 | 13.75 | 16.60 | 13.60 | 16.60 | 321 | +1.60(+10.67%) |
Feb 23, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 80 | -0.25(-1.64%) |
Feb 22, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 25 | -0.70(-4.39%) |
Feb 21, 2018 | 14.10 | 15.95 | 13.00 | 15.95 | 1,095 | +1.45(+10.00%) |
Feb 20, 2018 | 13.80 | 15.05 | 13.80 | 14.50 | 1,667 | -0.10(-0.69%) |
Feb 16, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.70(-4.57%) | |
Feb 15, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 25 | -1.28(-7.73%) |
Feb 14, 2018 | 17.00 | 17.00 | 16.54 | 16.58 | 884 | +1.68(+11.28%) |
Feb 09, 2018 | 14.90 | 14.90 | 14.90 | 0 | -1.50(-9.15%) | |
Feb 08, 2018 | 15.35 | 16.40 | 15.20 | 16.40 | 252 | +1.15(+7.54%) |
Feb 07, 2018 | 15.15 | 15.25 | 15.15 | 15.25 | 200 | -0.15(-0.97%) |
Feb 06, 2018 | 15.15 | 15.40 | 15.15 | 15.40 | 182 | -0.40(-2.53%) |
Feb 05, 2018 | 16.65 | 16.90 | 15.80 | 1,445 | -1.10(-6.51%) | |
Feb 02, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 28 | -0.10(-0.59%) |
Feb 01, 2018 | 16.50 | 17.00 | 16.02 | 17.00 | 740 | +0.45(+2.72%) |
Jan 31, 2018 | 17.00 | 17.25 | 16.55 | 16.55 | 4,019 | +0.05(+0.30%) |
Jan 30, 2018 | 16.65 | 16.65 | 16.50 | 16.50 | 260 | -0.10(-0.60%) |
Jan 29, 2018 | 16.60 | 17.00 | 16.60 | 16.60 | 120 | +0.02(+0.11%) |
Jan 26, 2018 | 16.00 | 16.58 | 15.75 | 16.58 | 622 | -0.04(-0.24%) |
Jan 25, 2018 | 16.50 | 16.80 | 16.40 | 16.62 | 2,609 | +0.12(+0.74%) |
Jan 24, 2018 | 15.00 | 16.75 | 15.00 | 16.50 | 2,937 | +0.00(+0.00%) |
Jan 23, 2018 | 16.15 | 16.50 | 13.38 | 16.50 | 1,379 | +0.50(+3.12%) |
Jan 22, 2018 | 18.20 | 18.20 | 16.00 | 16.00 | 11,624 | -0.50(-3.03%) |
Jan 19, 2018 | 17.45 | 17.50 | 15.50 | 16.50 | 12,458 | +0.75(+4.76%) |
Jan 18, 2018 | 15.70 | 16.25 | 15.00 | 15.75 | 4,890 | -0.50(-3.08%) |
Jan 17, 2018 | 14.50 | 16.75 | 12.34 | 16.25 | 6,827 | -0.75(-4.41%) |
Jan 12, 2018 | 17.00 | 17.00 | 17.00 | 68 | +0.00(+0.00%) | |
Jan 11, 2018 | 17.05 | 17.05 | 16.75 | 17.00 | 1,017 | -0.05(-0.29%) |
Jan 10, 2018 | 17.02 | 17.27 | 17.02 | 17.05 | 1,140 | +0.05(+0.29%) |
Jan 09, 2018 | 17.45 | 17.45 | 17.00 | 17.00 | 1,163 | +0.50(+3.03%) |
Jan 08, 2018 | 16.85 | 16.85 | 16.50 | 16.50 | 380 | -0.50(-2.94%) |
Jan 05, 2018 | 16.60 | 17.30 | 16.60 | 17.00 | 276 | +0.23(+1.34%) |
Jan 04, 2018 | 17.50 | 18.45 | 16.50 | 16.77 | 5,820 | -0.73(-4.14%) |
Jan 03, 2018 | 17.63 | 17.75 | 17.50 | 17.50 | 583 | -0.50(-2.78%) |
Jan 02, 2018 | 17.80 | 18.10 | 17.50 | 18.00 | 972 | +0.00(+0.00%) |
Dec 29, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 18.00 | 18.00 | 17.50 | 18.00 | 2,566 | +0.00(+0.00%) |
Dec 27, 2017 | 18.75 | 18.75 | 17.50 | 18.00 | 5,430 | -0.50(-2.70%) |
Dec 26, 2017 | 19.75 | 19.75 | 17.50 | 18.50 | 2,779 | -0.15(-0.80%) |
Dec 22, 2017 | 19.75 | 19.75 | 17.50 | 18.65 | 5,653 | -0.10(-0.53%) |