Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 16.79 | 16.79 | 16.79 | 87 | +0.06(+0.33%) | |
May 29, 2018 | 16.75 | 16.75 | 16.73 | 16.73 | 435 | -0.24(-1.41%) |
May 23, 2018 | 16.97 | 16.97 | 16.97 | 0 | -0.02(-0.11%) | |
May 22, 2018 | 16.82 | 16.99 | 16.82 | 16.99 | 1,954 | +0.12(+0.69%) |
May 21, 2018 | 16.87 | 16.87 | 16.87 | 16.87 | 423 | -0.45(-2.59%) |
May 16, 2018 | 17.32 | 17.32 | 17.32 | 80 | +0.02(+0.11%) | |
May 15, 2018 | 17.25 | 17.30 | 17.25 | 17.30 | 514 | -0.18(-1.05%) |
May 14, 2018 | 17.49 | 17.49 | 17.49 | 17.49 | 325 | +0.22(+1.28%) |
May 09, 2018 | 17.27 | 17.27 | 17.27 | 1 | -0.17(-0.95%) | |
May 04, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.70(-3.86%) | |
Apr 30, 2018 | 18.13 | 18.13 | 18.13 | 0 | -0.36(-1.94%) | |
Apr 18, 2018 | 18.49 | 18.49 | 18.49 | 0 | +0.24(+1.31%) | |
Apr 17, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 108 | -0.13(-0.70%) |
Apr 13, 2018 | 18.38 | 18.38 | 18.38 | 0 | +0.04(+0.20%) | |
Apr 12, 2018 | 18.14 | 18.34 | 18.14 | 18.34 | 531 | +0.26(+1.43%) |
Apr 11, 2018 | 18.09 | 18.09 | 18.09 | 18.09 | 108 | +0.17(+0.93%) |
Apr 04, 2018 | 17.92 | 17.92 | 17.92 | 0 | +0.64(+3.68%) | |
Apr 02, 2018 | 17.28 | 17.28 | 17.28 | 0 | -0.35(-1.99%) | |
Mar 29, 2018 | 17.63 | 17.63 | 17.63 | 0 | -0.28(-1.54%) | |
Mar 22, 2018 | 17.91 | 17.91 | 17.91 | 1 | +0.14(+0.78%) | |
Mar 20, 2018 | 17.77 | 17.77 | 17.77 | 0 | +0.06(+0.31%) | |
Mar 19, 2018 | 17.73 | 17.73 | 17.72 | 17.72 | 769 | -0.17(-0.93%) |
Mar 16, 2018 | 17.98 | 17.98 | 17.88 | 17.88 | 1,078 | -0.17(-0.92%) |
Mar 15, 2018 | 18.11 | 18.11 | 18.05 | 18.05 | 1,241 | -0.06(-0.36%) |
Mar 14, 2018 | 18.12 | 18.12 | 18.11 | 18.11 | 217 | -0.21(-1.16%) |
Mar 13, 2018 | 18.21 | 18.33 | 18.21 | 18.33 | 434 | -0.02(-0.10%) |
Mar 12, 2018 | 18.34 | 18.34 | 18.33 | 18.34 | 451 | +0.02(+0.10%) |
Mar 09, 2018 | 18.25 | 18.33 | 18.23 | 18.33 | 1,736 | +0.38(+2.10%) |
Mar 08, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 215 | +0.09(+0.52%) |
Mar 07, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 217 | -0.12(-0.67%) |
Mar 06, 2018 | 17.97 | 17.98 | 17.97 | 17.98 | 1,845 | +0.00(+0.00%) |
Mar 05, 2018 | 17.75 | 17.98 | 17.74 | 17.98 | 2,236 | -0.10(-0.57%) |
Feb 26, 2018 | 18.08 | 18.08 | 18.08 | 1 | -0.09(-0.50%) | |
Feb 14, 2018 | 18.17 | 18.17 | 18.17 | 0 | +0.20(+1.14%) | |
Feb 08, 2018 | 17.96 | 17.96 | 17.96 | 0 | +0.13(+0.71%) | |
Feb 05, 2018 | 17.84 | 17.84 | 17.84 | 1 | -0.98(-5.19%) | |
Feb 02, 2018 | 18.59 | 18.59 | 18.59 | 18.81 | 217 | +0.09(+0.49%) |
Jan 31, 2018 | 18.72 | 18.72 | 18.72 | 54 | -0.17(-0.87%) | |
Jan 30, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 108 | -0.00(-0.01%) |
Jan 29, 2018 | 18.89 | 18.89 | 18.89 | 18.89 | 325 | -0.25(-1.29%) |
Jan 26, 2018 | 19.01 | 19.15 | 19.01 | 19.14 | 1,157 | +0.23(+1.22%) |
Jan 25, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 217 | +0.16(+0.84%) |
Jan 23, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.09(+0.49%) | |
Jan 22, 2018 | 18.61 | 18.66 | 18.61 | 18.66 | 1,026 | +0.53(+2.90%) |
Jan 12, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.05(+0.25%) | |
Jan 11, 2018 | 18.33 | 18.33 | 18.09 | 18.09 | 1,032 | -0.15(-0.81%) |
Jan 10, 2018 | 18.58 | 18.58 | 18.23 | 18.23 | 869 | -0.18(-1.00%) |
Dec 28, 2017 | 18.42 | 18.42 | 18.42 | 0 | +0.12(+0.64%) | |
Dec 27, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 118 | +0.12(+0.68%) |
Dec 26, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 219 | -0.01(-0.06%) |
Dec 22, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 279 | +0.16(+0.87%) |
Dec 20, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.26(-1.45%) | |
Dec 19, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 275 | -0.15(-0.79%) |
Dec 18, 2017 | 18.44 | 18.44 | 18.44 | 18.44 | 328 | +0.31(+1.68%) |
Dec 15, 2017 | 18.15 | 18.15 | 18.12 | 18.14 | 2,192 | +0.23(+1.30%) |
Dec 08, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.14(+0.77%) | |
Dec 07, 2017 | 17.86 | 17.86 | 17.77 | 17.77 | 1,644 | -0.09(-0.51%) |
Dec 06, 2017 | 17.84 | 17.86 | 17.84 | 17.86 | 657 | -0.10(-0.56%) |
Dec 04, 2017 | 17.96 | 17.96 | 17.96 | 0 | -0.08(-0.46%) | |
Nov 28, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.21(-1.14%) | |
Nov 24, 2017 | 18.25 | 18.25 | 18.25 | 109 | -0.06(-0.35%) | |
Nov 17, 2017 | 18.31 | 18.31 | 18.31 | 0 | +0.12(+0.65%) | |
Nov 15, 2017 | 18.20 | 18.20 | 18.20 | 6 | -0.38(-2.06%) | |
Nov 09, 2017 | 18.58 | 18.58 | 18.58 | 0 | -0.03(-0.15%) | |
Nov 08, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 219 | +0.08(+0.44%) |
Nov 03, 2017 | 18.52 | 18.52 | 18.52 | 0 | +0.10(+0.54%) | |
Nov 01, 2017 | 18.42 | 18.42 | 18.42 | 82 | -0.14(-0.74%) | |
Oct 31, 2017 | 18.56 | 18.56 | 18.56 | 18.56 | 877 | -0.05(-0.29%) |
Oct 30, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 325 | -0.36(-1.92%) |
Oct 17, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.17(-0.90%) | |
Oct 13, 2017 | 19.15 | 19.15 | 19.15 | 5 | +0.07(+0.38%) | |
Oct 12, 2017 | 19.08 | 19.08 | 19.08 | 19.08 | 438 | -0.11(-0.57%) |
Oct 10, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.04(+0.19%) | |
Oct 09, 2017 | 19.15 | 19.15 | 19.15 | 19.15 | 986 | -0.07(-0.37%) |
Oct 06, 2017 | 19.23 | 19.23 | 19.23 | 19.23 | 445 | -0.03(-0.14%) |
Oct 03, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.11(+0.57%) | |
Sep 29, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) | |
Sep 27, 2017 | 19.14 | 2 | +0.01(+0.05%) | |||
Sep 25, 2017 | 19.13 | 19.13 | 19.13 | 0 | -0.05(-0.24%) | |
Sep 15, 2017 | 19.18 | 2 | +0.05(+0.24%) | |||
Sep 14, 2017 | 19.13 | 19.13 | 19.13 | 19.13 | 109 | -0.25(-1.27%) |
Sep 12, 2017 | 19.38 | 74 | +0.02(+0.09%) | |||
Sep 11, 2017 | 19.26 | 19.36 | 19.13 | 19.36 | 2,886 | +0.33(+1.72%) |
Sep 08, 2017 | 19.33 | 19.33 | 19.03 | 19.03 | 5,306 | -0.43(-2.20%) |
Sep 07, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 109 | +0.10(+0.50%) |
Sep 06, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 274 | -0.00(-0.02%) |
Sep 05, 2017 | 19.37 | 19.37 | 19.37 | 19.37 | 115 | -0.25(-1.25%) |
Sep 01, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 220 | -0.15(-0.74%) |
Aug 25, 2017 | 19.76 | 19.76 | 19.76 | 0 | +0.07(+0.36%) | |
Aug 24, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 219 | +0.07(+0.37%) |
Aug 23, 2017 | 19.59 | 19.62 | 19.59 | 19.62 | 493 | -0.11(-0.54%) |
Aug 15, 2017 | 19.73 | 19.73 | 19.73 | 0 | +0.02(+0.09%) | |
Aug 14, 2017 | 19.60 | 19.71 | 19.60 | 19.71 | 548 | +0.15(+0.79%) |
Aug 11, 2017 | 19.55 | 19.55 | 19.55 | 19.55 | 117 | +0.02(+0.09%) |
Aug 10, 2017 | 19.52 | 19.54 | 19.52 | 19.54 | 769 | -0.22(-1.11%) |
Aug 07, 2017 | 19.76 | 19.76 | 19.76 | 0 | +0.05(+0.23%) | |
Aug 04, 2017 | 19.76 | 19.76 | 19.71 | 19.71 | 254 | +0.05(+0.28%) |
Jul 28, 2017 | 19.65 | 19.65 | 19.65 | 0 | -0.11(-0.55%) | |
Jul 27, 2017 | 19.66 | 19.76 | 19.66 | 19.76 | 35,984 | -0.04(-0.18%) |
Jul 24, 2017 | 19.80 | 1 | +0.15(+0.79%) | |||
Jul 20, 2017 | 19.65 | 63 | +0.00(+0.00%) | |||
Jul 19, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 502 | -0.08(-0.42%) |
Jul 17, 2017 | 19.73 | 19.73 | 19.73 | 0 | +0.17(+0.88%) | |
Jul 14, 2017 | 19.61 | 19.69 | 19.56 | 19.56 | 712 | -0.02(-0.08%) |
Jul 13, 2017 | 19.60 | 19.61 | 19.57 | 19.57 | 2,306 | +0.05(+0.28%) |
Jul 12, 2017 | 19.53 | 19.60 | 19.52 | 19.52 | 555 | +0.03(+0.14%) |
Jul 11, 2017 | 19.47 | 19.49 | 19.46 | 19.49 | 660 | +0.09(+0.47%) |
Jul 10, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 219 | +0.15(+0.76%) |
Jul 06, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.27(+1.44%) | |
Jul 03, 2017 | 18.98 | 18.98 | 18.98 | 18.98 | 7 | +0.00(+0.00%) |
Jun 27, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.04(-0.20%) | |
Jun 20, 2017 | 19.02 | 19.02 | 19.02 | 0 | +0.04(+0.20%) | |
Jun 19, 2017 | 19.03 | 19.03 | 18.98 | 18.98 | 1,221 | +0.08(+0.43%) |
Jun 15, 2017 | 18.90 | 55 | -0.03(-0.14%) | |||
Jun 14, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 444 | +0.04(+0.23%) |
Jun 13, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 333 | -0.10(-0.51%) |