Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.21(+1.46%) | |
Mar 28, 2018 | 14.56 | 14.80 | 14.25 | 14.75 | 5,970 | -0.09(-0.64%) |
Mar 27, 2018 | 14.89 | 15.00 | 14.70 | 14.84 | 3,589 | -0.21(-1.40%) |
Mar 26, 2018 | 15.89 | 15.89 | 14.68 | 15.05 | 2,218 | -0.84(-5.29%) |
Mar 23, 2018 | 16.01 | 16.11 | 15.85 | 15.89 | 2,230 | -0.31(-1.91%) |
Mar 22, 2018 | 16.20 | 16.20 | 16.00 | 16.20 | 1,849 | -0.05(-0.31%) |
Mar 21, 2018 | 16.72 | 16.75 | 16.25 | 16.25 | 6,071 | -0.66(-3.90%) |
Mar 20, 2018 | 17.23 | 17.23 | 16.90 | 16.91 | 1,644 | -0.32(-1.86%) |
Mar 19, 2018 | 17.82 | 17.82 | 17.22 | 17.23 | 1,155 | -0.59(-3.31%) |
Mar 16, 2018 | 17.57 | 17.82 | 17.22 | 17.82 | 4,754 | +0.40(+2.30%) |
Mar 15, 2018 | 17.90 | 17.90 | 17.36 | 17.42 | 1,374 | -0.45(-2.52%) |
Mar 14, 2018 | 17.97 | 17.97 | 17.87 | 17.87 | 791 | +0.07(+0.39%) |
Mar 13, 2018 | 17.96 | 18.22 | 17.61 | 17.80 | 6,080 | -0.10(-0.56%) |
Mar 12, 2018 | 20.00 | 20.00 | 17.50 | 17.90 | 17,413 | -3.09(-14.72%) |
Mar 09, 2018 | 17.96 | 20.99 | 17.50 | 20.99 | 7,770 | +0.80(+3.96%) |
Mar 08, 2018 | 19.71 | 20.58 | 19.47 | 20.19 | 1,508 | +0.34(+1.71%) |
Mar 07, 2018 | 21.00 | 21.00 | 19.81 | 19.85 | 9,163 | -1.39(-6.54%) |
Mar 06, 2018 | 19.65 | 21.55 | 19.65 | 21.24 | 5,431 | +1.84(+9.48%) |
Mar 05, 2018 | 19.65 | 19.65 | 18.23 | 19.40 | 1,863 | -0.29(-1.47%) |
Mar 02, 2018 | 19.75 | 19.75 | 19.62 | 19.69 | 644 | +0.19(+0.97%) |
Mar 01, 2018 | 19.75 | 19.75 | 18.62 | 19.50 | 1,464 | +0.05(+0.26%) |
Feb 28, 2018 | 19.40 | 19.50 | 18.90 | 19.45 | 905 | +0.06(+0.32%) |
Feb 27, 2018 | 19.24 | 19.57 | 17.60 | 19.39 | 8,573 | +0.13(+0.67%) |
Feb 26, 2018 | 19.06 | 19.95 | 18.93 | 19.26 | 6,940 | +0.11(+0.57%) |
Feb 23, 2018 | 18.69 | 19.15 | 18.40 | 19.15 | 4,511 | +0.45(+2.41%) |
Feb 22, 2018 | 18.00 | 18.70 | 18.00 | 18.70 | 3,103 | +0.23(+1.25%) |
Feb 21, 2018 | 17.75 | 18.51 | 17.75 | 18.47 | 5,224 | +0.77(+4.35%) |
Feb 20, 2018 | 17.63 | 18.00 | 17.63 | 17.70 | 7,149 | +0.00(+0.00%) |
Feb 16, 2018 | 17.70 | 17.70 | 17.70 | 0 | -0.30(-1.67%) | |
Feb 15, 2018 | 17.95 | 18.00 | 17.95 | 18.00 | 1,483 | +0.15(+0.84%) |
Feb 14, 2018 | 18.00 | 18.00 | 17.85 | 17.85 | 1,991 | +0.00(+0.00%) |
Feb 13, 2018 | 17.70 | 17.90 | 17.70 | 17.85 | 3,473 | -0.04(-0.22%) |
Feb 12, 2018 | 17.75 | 17.95 | 17.69 | 17.89 | 7,416 | +0.20(+1.13%) |
Feb 09, 2018 | 17.91 | 17.92 | 16.72 | 17.69 | 3,176 | -0.08(-0.45%) |
Feb 08, 2018 | 17.80 | 17.80 | 17.52 | 17.77 | 6,114 | -0.03(-0.17%) |
Feb 07, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 1,392 | +0.10(+0.56%) |
Feb 06, 2018 | 17.22 | 18.00 | 17.22 | 17.70 | 10,477 | +0.08(+0.45%) |
Feb 05, 2018 | 18.00 | 18.00 | 16.54 | 17.62 | 81,787 | +1.12(+6.79%) |
Feb 02, 2018 | 16.35 | 16.50 | 16.35 | 16.50 | 255 | -0.33(-1.99%) |
Feb 01, 2018 | 17.33 | 17.33 | 16.75 | 16.83 | 2,011 | +0.33(+1.97%) |
Jan 30, 2018 | 16.51 | 16.51 | 16.51 | 104 | -0.57(-3.35%) | |
Jan 29, 2018 | 16.91 | 17.52 | 16.59 | 17.08 | 11,531 | +0.73(+4.46%) |
Jan 26, 2018 | 17.00 | 17.15 | 15.85 | 16.35 | 8,549 | -0.59(-3.48%) |
Jan 25, 2018 | 16.50 | 17.01 | 16.50 | 16.94 | 2,926 | +0.49(+2.98%) |
Jan 24, 2018 | 16.10 | 16.50 | 16.07 | 16.45 | 2,845 | +0.38(+2.36%) |
Jan 23, 2018 | 15.55 | 16.12 | 15.37 | 16.07 | 5,086 | +0.81(+5.31%) |
Jan 22, 2018 | 16.50 | 16.50 | 15.26 | 15.26 | 65,420 | +0.23(+1.52%) |
Jan 19, 2018 | 15.98 | 15.98 | 15.03 | 15.03 | 563 | -0.95(-5.94%) |
Jan 18, 2018 | 15.78 | 16.17 | 14.82 | 15.98 | 10,063 | +0.20(+1.24%) |
Jan 17, 2018 | 15.13 | 16.98 | 14.15 | 15.78 | 8,468 | +1.78(+12.75%) |
Jan 16, 2018 | 13.99 | 14.83 | 13.90 | 14.00 | 8,468 | +0.24(+1.74%) |
Jan 12, 2018 | 13.76 | 13.76 | 13.76 | 0 | +0.95(+7.42%) | |
Jan 11, 2018 | 12.80 | 12.81 | 12.67 | 12.81 | 4,654 | +0.30(+2.40%) |
Jan 10, 2018 | 12.75 | 12.75 | 12.51 | 12.51 | 2,686 | -0.24(-1.88%) |
Jan 09, 2018 | 12.71 | 12.75 | 12.51 | 12.75 | 4,965 | +0.25(+2.00%) |
Jan 08, 2018 | 12.75 | 12.75 | 12.50 | 12.50 | 2,201 | -0.05(-0.40%) |
Jan 04, 2018 | 12.55 | 12.55 | 12.55 | 4 | +0.00(+0.00%) | |
Jan 03, 2018 | 12.21 | 12.55 | 12.21 | 12.55 | 1,222 | +0.00(+0.00%) |
Jan 02, 2018 | 12.55 | 12.55 | 12.55 | 12.55 | 1,379 | +0.00(+0.00%) |
Dec 29, 2017 | 12.55 | 12.55 | 12.55 | 0 | +0.20(+1.62%) | |
Dec 28, 2017 | 12.58 | 12.71 | 12.34 | 12.35 | 4,269 | -0.19(-1.52%) |
Dec 27, 2017 | 12.74 | 12.74 | 12.20 | 12.54 | 6,768 | -0.06(-0.48%) |
Dec 26, 2017 | 12.69 | 12.72 | 12.60 | 12.60 | 1,255 | -0.12(-0.94%) |
Dec 22, 2017 | 12.72 | 12.72 | 12.72 | 12.72 | 478 | +0.00(+0.02%) |
Dec 21, 2017 | 12.75 | 12.75 | 12.72 | 12.72 | 1,780 | -0.03(-0.26%) |
Dec 20, 2017 | 12.71 | 12.75 | 12.71 | 12.75 | 409 | +0.04(+0.31%) |
Dec 19, 2017 | 12.69 | 12.71 | 12.69 | 12.71 | 365 | -0.00(-0.00%) |
Dec 15, 2017 | 12.71 | 12.71 | 12.71 | 79 | -0.00(-0.01%) | |
Dec 13, 2017 | 12.71 | 12.71 | 12.71 | 2 | -0.09(-0.69%) | |
Dec 12, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1,996 | +0.00(+0.00%) |
Dec 11, 2017 | 12.70 | 12.80 | 12.70 | 12.80 | 1,096 | -0.00(-0.00%) |
Dec 08, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 161 | +0.10(+0.79%) |
Dec 06, 2017 | 12.70 | 12.70 | 12.70 | 24 | +0.04(+0.33%) | |
Dec 04, 2017 | 12.66 | 12.66 | 12.66 | 57 | +0.01(+0.07%) | |
Dec 01, 2017 | 12.40 | 12.65 | 12.65 | 469 | +0.25(+2.02%) | |
Nov 20, 2017 | 12.40 | 12.40 | 12.40 | 1 | -0.30(-2.36%) | |
Nov 17, 2017 | 12.53 | 12.70 | 12.50 | 12.70 | 4,613 | +0.14(+1.11%) |
Nov 16, 2017 | 12.55 | 12.56 | 12.55 | 12.56 | 1,033 | -0.24(-1.88%) |
Nov 15, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 968 | +0.00(+0.00%) |
Nov 10, 2017 | 12.80 | 12.80 | 12.80 | 0 | -0.20(-1.54%) | |
Nov 07, 2017 | 13.00 | 13.00 | 13.00 | 86 | -0.39(-2.91%) | |
Nov 06, 2017 | 12.70 | 13.39 | 12.67 | 13.39 | 3,919 | +0.29(+2.21%) |
Nov 01, 2017 | 13.10 | 13.10 | 13.10 | 9 | +0.30(+2.34%) | |
Oct 30, 2017 | 12.80 | 12.80 | 12.80 | 0 | +0.02(+0.16%) | |
Oct 26, 2017 | 12.78 | 12.78 | 12.78 | 24 | +0.04(+0.35%) | |
Oct 25, 2017 | 12.99 | 13.05 | 12.65 | 12.73 | 5,458 | +0.04(+0.35%) |
Oct 24, 2017 | 13.14 | 13.14 | 12.67 | 12.69 | 1,622 | +0.18(+1.44%) |
Oct 18, 2017 | 12.51 | 12.51 | 12.51 | 3 | -0.47(-3.62%) | |
Oct 16, 2017 | 12.98 | 12.98 | 12.98 | 3 | +0.43(+3.43%) | |
Oct 12, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.03(-0.21%) | |
Oct 04, 2017 | 12.58 | 12.58 | 12.58 | 9 | -0.42(-3.26%) | |
Oct 03, 2017 | 12.60 | 13.10 | 12.60 | 13.00 | 11,423 | +0.50(+4.00%) |
Oct 02, 2017 | 12.40 | 12.50 | 12.40 | 12.50 | 1,234 | +0.45(+3.73%) |
Sep 29, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 129 | +0.00(+0.00%) |
Sep 27, 2017 | 12.05 | 12.05 | 12.05 | 3 | -0.17(-1.38%) | |
Sep 25, 2017 | 12.22 | 12.22 | 12.22 | 123 | +0.06(+0.48%) | |
Sep 22, 2017 | 12.16 | 12.16 | 12.16 | 12.16 | 1,683 | +0.04(+0.33%) |
Sep 21, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 180 | +0.08(+0.66%) |
Sep 20, 2017 | 12.28 | 12.28 | 12.00 | 12.04 | 10,298 | +0.11(+0.96%) |
Sep 19, 2017 | 11.78 | 11.98 | 11.76 | 11.93 | 5,505 | +0.03(+0.22%) |
Sep 18, 2017 | 12.25 | 12.25 | 11.90 | 11.90 | 1,028 | -0.22(-1.82%) |
Sep 15, 2017 | 11.83 | 12.12 | 11.65 | 12.12 | 11,542 | +0.02(+0.17%) |
Sep 13, 2017 | 12.10 | 12.10 | 12.10 | 37 | +0.15(+1.26%) | |
Sep 12, 2017 | 11.78 | 11.95 | 11.78 | 11.95 | 1,215 | +0.06(+0.50%) |
Sep 08, 2017 | 11.89 | 11.89 | 11.89 | 3 | +0.05(+0.42%) | |
Sep 07, 2017 | 11.73 | 11.95 | 11.65 | 11.84 | 3,693 | +0.16(+1.37%) |
Sep 06, 2017 | 11.85 | 11.94 | 11.57 | 11.68 | 5,661 | -0.17(-1.43%) |
Sep 05, 2017 | 11.50 | 11.85 | 11.45 | 11.85 | 23,005 | -0.13(-1.12%) |
Sep 01, 2017 | 11.74 | 11.98 | 11.74 | 11.98 | 1,247 | +0.07(+0.62%) |
Aug 31, 2017 | 11.71 | 11.91 | 11.55 | 11.91 | 4,480 | +0.06(+0.51%) |
Aug 30, 2017 | 11.05 | 11.86 | 11.05 | 11.85 | 1,660 | +0.15(+1.28%) |
Aug 29, 2017 | 11.70 | 11.70 | 11.70 | 11.70 | 419 | +0.05(+0.43%) |
Aug 28, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 144 | -0.10(-0.85%) |
Aug 22, 2017 | 11.75 | 11.75 | 11.75 | 150 | -0.01(-0.09%) | |
Aug 21, 2017 | 11.70 | 11.76 | 11.70 | 11.76 | 3,618 | -0.09(-0.76%) |
Aug 17, 2017 | 11.85 | 11.85 | 11.85 | 79 | +0.21(+1.80%) | |
Aug 16, 2017 | 11.72 | 11.75 | 11.59 | 11.64 | 9,901 | -0.11(-0.94%) |
Aug 15, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 900 | +0.10(+0.86%) |
Aug 11, 2017 | 11.65 | 11.65 | 11.65 | 1 | -0.01(-0.09%) | |
Aug 10, 2017 | 11.65 | 11.66 | 11.65 | 11.66 | 618 | -0.16(-1.40%) |
Aug 09, 2017 | 11.78 | 12.18 | 11.67 | 11.82 | 8,477 | +0.06(+0.55%) |
Aug 08, 2017 | 11.64 | 12.12 | 11.62 | 11.76 | 10,029 | +0.01(+0.09%) |
Aug 07, 2017 | 11.95 | 12.25 | 11.41 | 11.75 | 10,791 | +0.09(+0.79%) |
Aug 04, 2017 | 11.75 | 11.75 | 11.66 | 11.66 | 4,523 | +0.10(+0.84%) |
Aug 02, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.44(-3.67%) | |
Aug 01, 2017 | 11.18 | 12.28 | 11.18 | 12.00 | 4,008 | +0.84(+7.53%) |
Jul 31, 2017 | 11.54 | 11.56 | 11.06 | 11.16 | 19,303 | -0.63(-5.34%) |
Jul 28, 2017 | 12.00 | 12.00 | 11.67 | 11.79 | 1,479 | -0.01(-0.08%) |
Jul 27, 2017 | 11.52 | 11.80 | 11.52 | 11.80 | 2,108 | +0.15(+1.29%) |
Jul 26, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 817 | +0.10(+0.87%) |
Jul 25, 2017 | 11.50 | 12.20 | 11.50 | 11.55 | 1,090 | +0.10(+0.87%) |
Jul 24, 2017 | 11.83 | 11.83 | 11.11 | 11.45 | 11,834 | -0.63(-5.22%) |
Jul 20, 2017 | 12.08 | 12.08 | 12.08 | 6 | +0.18(+1.51%) | |
Jul 19, 2017 | 12.22 | 12.41 | 11.82 | 11.90 | 3,045 | -0.50(-4.03%) |
Jul 18, 2017 | 12.38 | 13.04 | 12.38 | 12.40 | 3,567 | -0.60(-4.59%) |
Jul 17, 2017 | 12.55 | 13.10 | 12.55 | 13.00 | 819 | +0.45(+3.56%) |
Jul 14, 2017 | 12.57 | 13.31 | 12.55 | 12.55 | 2,885 | -0.55(-4.20%) |
Jul 13, 2017 | 13.18 | 13.38 | 13.10 | 13.10 | 1,071 | +0.01(+0.08%) |
Jul 12, 2017 | 12.74 | 13.09 | 12.74 | 13.09 | 1,506 | +0.09(+0.69%) |
Jul 11, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 581 | +0.03(+0.23%) |
Jul 10, 2017 | 13.04 | 13.04 | 12.68 | 12.97 | 5,512 | -0.14(-1.07%) |
Jul 06, 2017 | 13.11 | 13.11 | 13.11 | 9 | -0.35(-2.60%) | |
Jul 03, 2017 | 13.46 | 13.46 | 13.46 | 13.46 | 72 | +0.00(+0.00%) |
Jun 23, 2017 | 13.46 | 13.46 | 13.46 | 35 | +0.28(+2.12%) | |
Jun 22, 2017 | 14.31 | 14.31 | 13.11 | 13.18 | 1,142 | +0.17(+1.29%) |
Jun 21, 2017 | 13.01 | 13.01 | 13.01 | 13.01 | 298 | -1.21(-8.50%) |
Jun 20, 2017 | 14.21 | 14.24 | 14.20 | 14.22 | 1,318 | +0.18(+1.28%) |
Jun 19, 2017 | 14.04 | 14.04 | 14.04 | 14.04 | 365 | -0.31(-2.15%) |
Jun 08, 2017 | 14.35 | 14.35 | 14.35 | 75 | -0.15(-1.03%) | |
Jun 07, 2017 | 13.75 | 14.50 | 12.73 | 14.50 | 900 | +0.75(+5.45%) |
Jun 06, 2017 | 13.98 | 14.86 | 13.75 | 13.75 | 606 | -1.24(-8.27%) |
Jun 05, 2017 | 12.79 | 14.99 | 12.79 | 14.99 | 300 | +2.21(+17.29%) |
Jun 02, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 300 | -0.74(-5.47%) |
Jun 01, 2017 | 13.99 | 13.99 | 13.52 | 13.52 | 859 | -0.42(-3.01%) |
May 31, 2017 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | +0.00(+0.00%) |
May 26, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.24(+1.75%) | |
May 18, 2017 | 13.70 | 13.70 | 13.70 | 9 | +0.39(+2.94%) | |
May 17, 2017 | 13.02 | 13.31 | 13.02 | 13.31 | 825 | -0.89(-6.27%) |
May 16, 2017 | 13.65 | 14.21 | 13.65 | 14.20 | 540 | +0.67(+4.92%) |
May 15, 2017 | 13.00 | 14.00 | 12.44 | 13.53 | 2,103 | -0.81(-5.62%) |
May 12, 2017 | 14.64 | 14.64 | 14.21 | 14.34 | 3,949 | -0.31(-2.12%) |
May 11, 2017 | 15.00 | 15.00 | 14.65 | 14.65 | 1,486 | -0.56(-3.68%) |
May 10, 2017 | 15.45 | 15.45 | 14.94 | 15.21 | 1,298 | -0.19(-1.27%) |
May 09, 2017 | 16.00 | 16.00 | 15.40 | 15.40 | 4,500 | -1.10(-6.64%) |
May 08, 2017 | 12.95 | 18.00 | 12.87 | 16.50 | 24,453 | +4.07(+32.74%) |
May 03, 2017 | 12.43 | 12.43 | 12.43 | 0 | -0.06(-0.48%) | |
May 02, 2017 | 12.63 | 12.63 | 12.49 | 12.49 | 597 | +0.07(+0.56%) |
Apr 28, 2017 | 12.42 | 12.42 | 12.42 | 4 | -0.44(-3.40%) | |
Apr 27, 2017 | 12.56 | 12.93 | 12.56 | 12.86 | 1,628 | +0.30(+2.35%) |
Apr 26, 2017 | 12.42 | 12.89 | 12.42 | 12.56 | 2,080 | +0.12(+0.96%) |
Apr 25, 2017 | 12.26 | 12.50 | 12.25 | 12.44 | 4,180 | +0.34(+2.83%) |
Apr 24, 2017 | 11.64 | 12.10 | 11.64 | 12.10 | 2,093 | +0.43(+3.70%) |
Apr 19, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.25(+2.17%) | |
Apr 18, 2017 | 11.03 | 11.42 | 11.03 | 11.42 | 2,998 | +0.02(+0.18%) |
Apr 12, 2017 | 11.40 | 11.40 | 11.40 | 14 | +0.25(+2.24%) | |
Apr 10, 2017 | 11.15 | 11.15 | 11.15 | 75 | +0.01(+0.09%) | |
Apr 07, 2017 | 11.14 | 11.14 | 11.14 | 11.14 | 128 | -0.29(-2.57%) |