Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2018 | 18.18 | 18.18 | 18.18 | 0 | +0.27(+1.51%) | |
May 11, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 178 | -0.04(-0.22%) |
May 08, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.35(-1.91%) | |
Apr 16, 2018 | 18.30 | 18.30 | 18.30 | 0 | -0.10(-0.54%) | |
Apr 13, 2018 | 18.40 | 18.40 | 18.40 | 18.40 | 100 | +0.18(+1.01%) |
Apr 12, 2018 | 18.07 | 18.22 | 18.07 | 18.22 | 201 | +0.14(+0.75%) |
Apr 11, 2018 | 18.08 | 18.08 | 18.08 | 18.08 | 100 | -0.05(-0.28%) |
Apr 10, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 100 | +0.05(+0.28%) |
Apr 09, 2018 | 18.08 | 18.08 | 18.08 | 18.08 | 100 | +0.26(+1.46%) |
Apr 06, 2018 | 17.82 | 17.82 | 17.82 | 17.82 | 100 | -0.11(-0.61%) |
Apr 05, 2018 | 17.93 | 17.93 | 17.93 | 17.93 | 100 | +0.43(+2.45%) |
Apr 04, 2018 | 17.09 | 17.50 | 17.09 | 17.50 | 298 | -0.16(-0.90%) |
Apr 03, 2018 | 17.57 | 17.66 | 17.57 | 17.66 | 1,200 | -0.04(-0.22%) |
Apr 02, 2018 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.64(-3.49%) |
Mar 29, 2018 | 18.34 | 18.34 | 18.34 | 0 | -0.21(-1.13%) | |
Mar 23, 2018 | 18.55 | 18.55 | 18.55 | 0 | -1.55(-7.71%) | |
Feb 27, 2018 | 20.10 | 20.10 | 20.10 | 74 | +0.10(+0.50%) | |
Feb 21, 2018 | 20.00 | 20.00 | 20.00 | 62 | -0.06(-0.29%) | |
Jan 31, 2018 | 20.06 | 20.06 | 20.06 | 104 | -0.14(-0.70%) | |
Jan 29, 2018 | 20.20 | 20.20 | 20.20 | 1 | +0.23(+1.17%) | |
Jan 26, 2018 | 19.97 | 19.97 | 19.97 | 19.97 | 165 | -0.37(-1.83%) |
Jan 18, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.86(+4.41%) | |
Jan 16, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.07(+0.36%) | |
Jan 11, 2018 | 19.41 | 19.41 | 19.41 | 0 | -0.38(-1.92%) | |
Dec 18, 2017 | 19.79 | 19.79 | 19.79 | 0 | +0.44(+2.27%) | |
Dec 14, 2017 | 19.35 | 19.35 | 19.35 | 2 | -0.13(-0.67%) | |
Dec 13, 2017 | 19.01 | 19.48 | 19.01 | 19.48 | 600 | +0.23(+1.19%) |
Dec 11, 2017 | 19.25 | 19.25 | 19.25 | 0 | -0.15(-0.77%) | |
Dec 08, 2017 | 19.30 | 19.54 | 19.30 | 19.40 | 901 | -0.34(-1.73%) |
Dec 06, 2017 | 19.74 | 19.74 | 19.74 | 0 | -0.50(-2.46%) | |
Dec 04, 2017 | 20.24 | 20.24 | 20.24 | 16 | +0.17(+0.85%) | |
Dec 01, 2017 | 20.07 | 20.07 | 20.07 | 20.07 | 250 | -0.38(-1.85%) |
Nov 29, 2017 | 20.45 | 20.45 | 20.45 | 4 | +0.26(+1.28%) | |
Nov 27, 2017 | 20.19 | 20.19 | 20.19 | 0 | +0.14(+0.70%) | |
Nov 22, 2017 | 20.05 | 20.05 | 20.05 | 0 | -0.45(-2.20%) | |
Nov 09, 2017 | 20.50 | 20.50 | 20.50 | 70 | -0.50(-2.38%) | |
Nov 07, 2017 | 21.00 | 21.00 | 21.00 | 0 | -0.19(-0.90%) | |
Nov 02, 2017 | 21.19 | 21.19 | 21.19 | 11 | +0.82(+4.04%) | |
Oct 27, 2017 | 20.37 | 20.37 | 20.37 | 10 | +0.16(+0.78%) | |
Oct 26, 2017 | 20.10 | 20.21 | 20.10 | 20.21 | 970 | +0.25(+1.25%) |
Oct 24, 2017 | 19.96 | 19.96 | 19.96 | 0 | +0.25(+1.27%) | |
Oct 20, 2017 | 19.71 | 19.71 | 19.71 | 0 | +0.85(+4.53%) | |
Oct 18, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.83(-4.24%) | |
Oct 11, 2017 | 19.69 | 19.69 | 19.69 | 3 | -0.01(-0.05%) | |
Oct 09, 2017 | 19.70 | 19.70 | 19.70 | 0 | +0.14(+0.72%) | |
Oct 06, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 214 | +0.36(+1.87%) |
Oct 04, 2017 | 19.20 | 19.20 | 19.20 | 0 | +0.10(+0.52%) | |
Oct 02, 2017 | 19.10 | 19.10 | 19.10 | 0 | +0.15(+0.79%) | |
Sep 28, 2017 | 18.95 | 18.95 | 18.95 | 0 | +0.15(+0.80%) | |
Sep 27, 2017 | 17.89 | 18.80 | 17.89 | 18.80 | 400 | +0.77(+4.27%) |
Sep 22, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.89(-4.70%) | |
Sep 21, 2017 | 17.27 | 18.92 | 17.27 | 18.92 | 322 | +0.30(+1.61%) |
Sep 20, 2017 | 18.15 | 18.62 | 18.15 | 18.62 | 691 | +0.17(+0.92%) |
Sep 14, 2017 | 18.45 | 56 | +1.80(+10.81%) | |||
Sep 13, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 225 | -1.85(-10.00%) |
Sep 12, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | -0.70(-3.65%) |
Sep 06, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.29(-1.49%) | |
Sep 05, 2017 | 19.49 | 19.49 | 19.49 | 19.49 | 2,678 | +0.32(+1.66%) |
Sep 01, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 2,000 | +0.83(+4.54%) |
Aug 28, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.42(-2.26%) | |
Aug 14, 2017 | 18.76 | 18.76 | 18.76 | 0 | -0.36(-1.86%) | |
Jul 31, 2017 | 19.12 | 80 | -0.04(-0.23%) | |||
Jul 24, 2017 | 19.16 | 7 | -0.57(-2.89%) | |||
Jul 21, 2017 | 19.74 | 19.74 | 19.74 | 19.74 | 336 | -0.05(-0.28%) |
Jul 17, 2017 | 19.79 | 19.79 | 19.79 | 0 | -0.04(-0.20%) | |
Jul 14, 2017 | 19.83 | 19.83 | 19.83 | 19.83 | 250 | +0.14(+0.70%) |
Jul 12, 2017 | 19.69 | 19.69 | 19.69 | 0 | +0.27(+1.40%) | |
Jul 10, 2017 | 19.42 | 48 | -0.19(-0.99%) | |||
Jul 07, 2017 | 19.50 | 19.61 | 19.50 | 19.61 | 407 | +0.25(+1.32%) |
Jul 06, 2017 | 19.40 | 19.40 | 19.36 | 19.36 | 300 | -0.08(-0.39%) |
Jul 05, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 556 | +0.03(+0.13%) |
Jul 03, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
Jun 29, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 500 | +0.34(+1.78%) |
Jun 28, 2017 | 19.04 | 19.08 | 19.04 | 19.07 | 3,100 | +0.07(+0.37%) |
Jun 23, 2017 | 19.00 | 19.00 | 19.00 | 0 | -0.11(-0.58%) | |
Jun 20, 2017 | 19.11 | 20 | +0.76(+4.14%) | |||
Jun 19, 2017 | 19.05 | 19.05 | 18.35 | 18.35 | 728 | -0.37(-1.97%) |
Jun 16, 2017 | 19.06 | 19.20 | 18.72 | 18.72 | 2,408 | -0.58(-3.01%) |
Jun 15, 2017 | 19.21 | 19.35 | 18.68 | 19.30 | 2,300 | -0.41(-2.08%) |
Jun 12, 2017 | 19.71 | 80 | -0.33(-1.65%) | |||
Jun 09, 2017 | 20.01 | 20.07 | 20.01 | 20.04 | 703 | +0.13(+0.65%) |
Jun 07, 2017 | 19.91 | 51 | +0.50(+2.58%) | |||
Jun 06, 2017 | 20.30 | 20.30 | 19.41 | 19.41 | 300 | -0.97(-4.76%) |
Jun 05, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 112 | +0.24(+1.19%) |
Jun 02, 2017 | 19.75 | 20.15 | 19.75 | 20.14 | 332 | -0.36(-1.76%) |