Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.66 | 11.99 | 11.66 | 11.99 | 5,001 | +0.51(+4.41%) |
Dec 27, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 21, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 100 | -0.32(-2.68%) |
Dec 20, 2017 | 11.71 | 11.81 | 11.71 | 11.80 | 5,033 | +0.58(+5.17%) |
Dec 19, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 28 | +0.00(+0.00%) |
Dec 18, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 615 | -0.80(-6.69%) |
Dec 15, 2017 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 14, 2017 | 12.02 | 12.03 | 12.02 | 12.02 | 3,250 | +0.02(+0.21%) |
Dec 13, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 175 | +0.00(+0.00%) |
Dec 12, 2017 | 12.10 | 12.10 | 12.00 | 12.00 | 3,099 | -0.80(-6.25%) |
Dec 11, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Dec 07, 2017 | 13.03 | 13.03 | 12.80 | 12.80 | 10,000 | +0.00(+0.00%) |
Dec 06, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | +0.00(+0.00%) |
Dec 05, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1,000 | -0.10(-0.78%) |
Dec 04, 2017 | 12.90 | 12.90 | 12.90 | 12.90 | 1,592 | -0.47(-3.52%) |
Dec 01, 2017 | 13.37 | 13.42 | 13.37 | 13.37 | 2,053 | +0.51(+3.97%) |
Nov 30, 2017 | 12.87 | 12.87 | 12.86 | 12.86 | 3,272 | +0.25(+1.98%) |
Nov 29, 2017 | 12.65 | 12.65 | 12.61 | 12.61 | 2,262 | -0.07(-0.55%) |
Nov 28, 2017 | 12.72 | 12.72 | 12.68 | 12.68 | 2,102 | -0.48(-3.65%) |
Nov 27, 2017 | 13.15 | 13.19 | 13.09 | 13.16 | 16,566 | +0.19(+1.46%) |
Nov 24, 2017 | 12.89 | 13.00 | 12.85 | 12.97 | 6,300 | +0.03(+0.23%) |
Nov 22, 2017 | 12.69 | 12.96 | 12.69 | 12.94 | 4,128 | -0.05(-0.38%) |
Nov 21, 2017 | 12.99 | 13.00 | 12.99 | 12.99 | 951 | -0.43(-3.20%) |
Nov 20, 2017 | 13.63 | 13.67 | 13.37 | 13.42 | 2,328 | -0.73(-5.16%) |
Nov 17, 2017 | 14.13 | 14.21 | 14.02 | 14.15 | 17,419 | +0.03(+0.21%) |
Nov 16, 2017 | 14.26 | 14.26 | 14.12 | 14.12 | 9,401 | -0.53(-3.62%) |
Nov 15, 2017 | 15.03 | 15.03 | 14.65 | 14.65 | 20,410 | -0.09(-0.61%) |
Nov 14, 2017 | 14.77 | 14.79 | 14.73 | 14.74 | 3,672 | +0.60(+4.24%) |
Nov 13, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 500 | -0.21(-1.46%) |
Nov 10, 2017 | 14.40 | 14.40 | 14.29 | 14.35 | 4,148 | +0.44(+3.16%) |
Nov 09, 2017 | 14.07 | 14.07 | 13.91 | 13.91 | 5,859 | +0.75(+5.70%) |
Nov 08, 2017 | 13.41 | 13.41 | 13.16 | 13.16 | 3,302 | -0.02(-0.15%) |
Nov 07, 2017 | 13.31 | 13.31 | 13.18 | 13.18 | 201 | -0.06(-0.45%) |
Nov 06, 2017 | 13.27 | 13.27 | 13.24 | 13.24 | 251 | -0.13(-0.97%) |
Nov 03, 2017 | 13.37 | 13.37 | 13.37 | 13.37 | 1,551 | -0.15(-1.11%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.50 | 13.52 | 1,902 | -0.01(-0.07%) |
Nov 01, 2017 | 13.54 | 13.54 | 13.52 | 13.53 | 4,160 | -0.08(-0.59%) |
Oct 31, 2017 | 13.64 | 13.64 | 13.61 | 13.61 | 205 | -0.23(-1.66%) |
Oct 30, 2017 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 13.95 | 13.95 | 13.84 | 13.84 | 2,193 | -0.50(-3.49%) |
Oct 26, 2017 | 14.32 | 14.34 | 14.24 | 14.34 | 2,285 | -0.36(-2.45%) |
Oct 25, 2017 | 14.50 | 15.22 | 14.50 | 14.70 | 5,383 | +0.31(+2.15%) |
Oct 24, 2017 | 14.32 | 14.39 | 14.29 | 14.39 | 5,632 | +0.25(+1.77%) |
Oct 23, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 670 | +0.13(+0.93%) |
Oct 20, 2017 | 14.06 | 14.08 | 14.01 | 14.01 | 3,611 | +0.05(+0.36%) |
Oct 19, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Oct 18, 2017 | 13.87 | 13.98 | 13.87 | 13.96 | 1,014 | -0.30(-2.10%) |
Oct 17, 2017 | 14.24 | 14.26 | 14.15 | 14.26 | 4,101 | -0.28(-1.93%) |
Oct 16, 2017 | 14.60 | 14.60 | 14.54 | 14.54 | 1,601 | -0.53(-3.52%) |
Oct 13, 2017 | 15.07 | 15.07 | 15.07 | 15.07 | 99 | +0.00(+0.00%) |
Oct 12, 2017 | 15.10 | 15.11 | 15.07 | 15.07 | 1,725 | -0.37(-2.40%) |
Oct 11, 2017 | 15.61 | 15.44 | 15.44 | 7,922 | -0.17(-1.09%) | |
Oct 10, 2017 | 15.92 | 15.92 | 15.60 | 15.61 | 1,354 | +0.05(+0.32%) |
Oct 09, 2017 | 15.56 | 15.56 | 15.56 | 15.56 | 24 | +0.00(+0.00%) |
Oct 06, 2017 | 15.59 | 15.59 | 15.56 | 15.56 | 334 | -0.91(-5.53%) |
Oct 05, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Sep 28, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 50 | +0.00(+0.00%) |
Sep 27, 2017 | 16.60 | 16.60 | 16.42 | 16.47 | 1,665 | -0.71(-4.14%) |
Sep 26, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | +0.00(+0.02%) |
Sep 22, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 109 | +0.33(+1.95%) |
Sep 21, 2017 | 16.82 | 16.85 | 16.82 | 16.85 | 900 | -0.55(-3.17%) |
Sep 20, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 321 | +0.00(+0.00%) |
Sep 19, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 113 | -0.25(-1.42%) |
Sep 18, 2017 | 18.00 | 18.00 | 17.61 | 17.65 | 3,295 | -0.74(-4.02%) |
Sep 15, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | +0.00(+0.00%) |
Sep 14, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.00(+0.00%) |
Sep 13, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 359 | -0.87(-4.52%) |
Sep 12, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Sep 11, 2017 | 19.29 | 19.29 | 19.26 | 19.26 | 777 | -1.34(-6.50%) |
Sep 08, 2017 | 20.35 | 20.60 | 20.35 | 20.60 | 1,350 | +0.17(+0.83%) |
Sep 07, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 06, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 05, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +0.00(+0.00%) |
Aug 31, 2017 | 20.43 | 20.43 | 20.43 | 20.43 | 100 | -0.06(-0.29%) |
Aug 30, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 90 | +0.00(+0.00%) |
Aug 29, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 90 | +0.00(+0.00%) |
Aug 28, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 100 | -0.27(-1.30%) |
Aug 25, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 207 | +0.00(+0.00%) |
Aug 24, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 1,061 | -2.75(-11.70%) |
Aug 23, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 22, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 21, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 20 | +0.00(+0.00%) |
Aug 17, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 135 | +0.00(+0.00%) |
Aug 16, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 15, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 52 | +0.00(+0.00%) |
Aug 11, 2017 | 23.47 | 23.61 | 23.47 | 23.51 | 2,308 | +3.76(+19.02%) |
Aug 10, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Aug 09, 2017 | 19.71 | 19.75 | 19.71 | 19.75 | 2,600 | +0.71(+3.73%) |
Aug 08, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Aug 07, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 26 | +0.00(+0.00%) |
Aug 04, 2017 | 19.06 | 19.06 | 19.04 | 19.04 | 1,705 | -0.48(-2.44%) |
Aug 03, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Aug 02, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 158 | +0.21(+1.09%) |
Aug 01, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 2 | +0.00(+0.00%) |
Jul 31, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 255 | +0.27(+1.42%) |
Jul 28, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 50 | +0.00(+0.00%) |
Jul 27, 2017 | 19.04 | 19.04 | 19.04 | 19.04 | 163 | +0.08(+0.42%) |
Jul 26, 2017 | 19.03 | 19.03 | 18.84 | 18.96 | 1,437 | -0.90(-4.53%) |
Jul 25, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 35 | +0.00(+0.00%) |
Jul 24, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 70 | +0.00(+0.00%) |
Jul 20, 2017 | 19.46 | 19.86 | 19.40 | 19.86 | 1,768 | -0.64(-3.12%) |
Jul 19, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jul 18, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.61(+3.07%) |
Jul 17, 2017 | 20.34 | 20.34 | 19.89 | 19.89 | 955 | -0.67(-3.26%) |
Jul 14, 2017 | 20.76 | 20.82 | 20.56 | 20.56 | 599 | -0.31(-1.49%) |
Jul 13, 2017 | 20.75 | 20.87 | 20.75 | 20.87 | 2,268 | -0.29(-1.37%) |
Jul 12, 2017 | 21.16 | 21.16 | 21.16 | 21.16 | 627 | -0.40(-1.86%) |
Jul 11, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 1,400 | -0.44(-2.00%) |
Jul 10, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 | -0.92(-4.01%) |
Jul 07, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | +0.00(+0.00%) |
Jul 06, 2017 | 22.92 | 22.92 | 22.92 | 22.92 | 2,500 | +1.29(+5.96%) |
Jul 05, 2017 | 21.98 | 22.09 | 21.59 | 21.63 | 3,358 | +0.01(+0.05%) |
Jul 03, 2017 | 21.69 | 21.69 | 21.62 | 21.62 | 1,117 | -1.52(-6.57%) |
Jun 30, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 22.98 | 23.15 | 22.98 | 23.14 | 708 | +1.65(+7.68%) |
Jun 28, 2017 | 21.49 | 21.49 | 21.49 | 21.49 | 1,000 | +0.02(+0.09%) |
Jun 27, 2017 | 20.50 | 21.47 | 20.50 | 21.47 | 3,647 | +1.22(+6.02%) |
Jun 26, 2017 | 20.25 | 20.25 | 20.25 | 20.25 | 420 | -0.68(-3.25%) |
Jun 23, 2017 | 20.98 | 20.98 | 20.93 | 20.93 | 830 | +0.04(+0.17%) |
Jun 22, 2017 | 20.89 | 20.89 | 20.89 | 20.89 | 565 | -0.17(-0.79%) |
Jun 21, 2017 | 21.11 | 21.11 | 20.92 | 21.06 | 1,835 | -1.13(-5.09%) |
Jun 20, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 15 | +0.00(+0.00%) |
Jun 19, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.00(+0.00%) |
Jun 15, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 1,068 | +1.41(+6.79%) |
Jun 14, 2017 | 20.78 | 20.78 | 20.78 | 20.78 | 5 | +0.00(+0.00%) |
Jun 13, 2017 | 20.78 | 20.78 | 20.78 | 20.78 | 14 | +0.00(+0.00%) |
Jun 12, 2017 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 20.78 | 20.78 | 20.78 | 20.78 | 1,039 | -0.94(-4.33%) |
Jun 08, 2017 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | +0.00(+0.00%) |
Jun 07, 2017 | 21.72 | 21.72 | 21.72 | 21.72 | 10 | +0.00(+0.00%) |
Jun 06, 2017 | 21.72 | 21.72 | 21.72 | 21.72 | 130 | +0.00(+0.00%) |
Jun 05, 2017 | 21.72 | 21.72 | 21.72 | 21.72 | 1,100 | -1.01(-4.44%) |
Jun 02, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
Jun 01, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
May 31, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | +0.00(+0.00%) |
May 30, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 135 | -0.18(-0.79%) |
May 26, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 147 | +0.00(+0.00%) |
May 25, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 35 | +0.00(+0.00%) |
May 24, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.00(+0.00%) |
May 23, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 100 | -1.47(-6.03%) |
May 22, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | +0.00(+0.00%) |
May 19, 2017 | 24.38 | 24.38 | 24.38 | 24.38 | 411 | -1.31(-5.10%) |
May 18, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 1,500 | +1.08(+4.39%) |
May 17, 2017 | 23.65 | 24.61 | 23.65 | 24.61 | 3,001 | +1.92(+8.46%) |
May 16, 2017 | 22.69 | 22.69 | 22.69 | 22.69 | 100 | -0.58(-2.49%) |
May 15, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 501 | +0.40(+1.75%) |
May 12, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) |
May 11, 2017 | 23.28 | 23.28 | 22.80 | 22.87 | 1,125 | +0.31(+1.37%) |
May 10, 2017 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
May 09, 2017 | 22.56 | 22.56 | 22.56 | 22.56 | 100 | -0.79(-3.38%) |
May 08, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
May 05, 2017 | 23.39 | 23.39 | 23.24 | 23.35 | 2,300 | -1.37(-5.54%) |
May 04, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |