Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 1,000 | +0.03(+0.17%) |
Apr 25, 2018 | 18.11 | 18.11 | 18.11 | 0 | +0.01(+0.06%) | |
Apr 23, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.19(-1.04%) | |
Apr 20, 2018 | 18.29 | 18.29 | 18.29 | 18.29 | 100 | -0.20(-1.08%) |
Apr 10, 2018 | 18.49 | 18.49 | 18.49 | 0 | -0.03(-0.16%) | |
Apr 09, 2018 | 18.52 | 18.52 | 18.52 | 18.52 | 100 | +0.51(+2.85%) |
Apr 02, 2018 | 18.01 | 18.01 | 18.01 | 0 | -0.01(-0.07%) | |
Mar 29, 2018 | 18.02 | 18.02 | 18.02 | 0 | +0.01(+0.04%) | |
Mar 27, 2018 | 18.01 | 18.01 | 18.01 | 0 | -0.42(-2.28%) | |
Mar 23, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.27(-1.43%) | |
Mar 21, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.19(+1.00%) | |
Mar 20, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 101 | -0.07(-0.38%) |
Mar 15, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.09(+0.46%) | |
Mar 13, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.20(+1.09%) | |
Mar 09, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.18(+1.00%) | |
Mar 07, 2018 | 18.12 | 18.12 | 18.12 | 0 | -0.12(-0.64%) | |
Mar 06, 2018 | 18.24 | 18.24 | 18.24 | 18.24 | 200 | -0.18(-0.96%) |
Mar 02, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.09(-0.48%) | |
Feb 22, 2018 | 18.50 | 18.50 | 18.50 | 25 | -0.14(-0.73%) | |
Feb 21, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 200 | +0.00(+0.01%) |
Feb 16, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.02(+0.13%) | |
Feb 15, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 300 | -0.21(-1.10%) |
Feb 05, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.01%) | |
Feb 02, 2018 | 18.82 | 18.82 | 18.81 | 18.82 | 1,000 | -0.74(-3.79%) |
Jan 26, 2018 | 19.56 | 19.56 | 19.56 | 0 | -0.04(-0.22%) | |
Jan 25, 2018 | 19.66 | 19.66 | 19.60 | 19.60 | 4,288 | -0.19(-0.97%) |
Jan 24, 2018 | 19.78 | 19.79 | 19.78 | 19.79 | 1,300 | +0.40(+2.06%) |
Jan 22, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.20(-1.00%) | |
Jan 17, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.12(+0.62%) | |
Jan 16, 2018 | 19.50 | 19.64 | 19.36 | 19.47 | 2,257 | +0.52(+2.74%) |
Jan 11, 2018 | 18.95 | 18.95 | 18.95 | 0 | -0.08(-0.42%) | |
Jan 10, 2018 | 19.06 | 19.06 | 19.03 | 19.03 | 1,100 | -0.36(-1.86%) |
Jan 09, 2018 | 19.39 | 19.39 | 19.39 | 19.39 | 250 | +0.17(+0.89%) |
Jan 05, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.27(+1.42%) | |
Jan 04, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 5,000 | +0.01(+0.03%) |
Jan 02, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.16(+0.83%) | |
Dec 29, 2017 | 18.79 | 18.79 | 18.79 | 0 | +0.25(+1.34%) | |
Dec 27, 2017 | 18.54 | 18.54 | 18.54 | 11 | +0.17(+0.92%) | |
Dec 22, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.08(+0.44%) | |
Dec 20, 2017 | 18.29 | 18.29 | 18.29 | 0 | -0.11(-0.59%) | |
Dec 19, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | -0.07(-0.39%) |
Dec 18, 2017 | 18.33 | 18.47 | 18.33 | 18.47 | 350 | +0.24(+1.31%) |
Dec 15, 2017 | 18.50 | 18.50 | 18.23 | 18.23 | 2,000 | +0.13(+0.70%) |
Dec 13, 2017 | 18.11 | 18.11 | 18.11 | 0 | -0.04(-0.21%) | |
Dec 12, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 200 | +0.05(+0.30%) |
Dec 11, 2017 | 18.09 | 18.09 | 18.09 | 18.09 | 100 | +0.20(+1.12%) |
Dec 08, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 100 | -0.61(-3.30%) |
Dec 04, 2017 | 18.50 | 18.50 | 18.50 | 0 | -0.06(-0.32%) | |
Dec 01, 2017 | 18.56 | 18.56 | 18.56 | 0 | +0.18(+0.98%) | |
Nov 30, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 500 | +0.03(+0.15%) |
Nov 29, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 150 | +0.14(+0.77%) |
Nov 22, 2017 | 18.21 | 18.21 | 18.21 | 0 | -0.05(-0.30%) | |
Nov 20, 2017 | 18.27 | 18.27 | 18.27 | 0 | -0.03(-0.15%) | |
Nov 15, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.04(+0.19%) | |
Nov 14, 2017 | 18.23 | 18.26 | 18.23 | 18.26 | 300 | +0.17(+0.94%) |
Nov 09, 2017 | 18.09 | 18.09 | 18.09 | 0 | -0.12(-0.66%) | |
Nov 07, 2017 | 18.21 | 18.21 | 18.21 | 0 | +0.11(+0.63%) | |
Nov 06, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.17(+0.93%) |
Nov 03, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 500 | +0.22(+1.22%) |
Oct 31, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.31(-1.70%) | |
Oct 25, 2017 | 18.02 | 18.02 | 18.02 | 0 | -0.14(-0.75%) | |
Oct 23, 2017 | 18.16 | 18.16 | 18.16 | 9 | +0.06(+0.31%) | |
Oct 18, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.56%) | |
Oct 17, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.05(+0.28%) |
Oct 16, 2017 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | +0.34(+1.93%) |
Oct 13, 2017 | 17.62 | 17.62 | 17.61 | 17.61 | 1,119 | +0.15(+0.87%) |
Oct 12, 2017 | 17.46 | 17.46 | 17.46 | 17.46 | 120 | -0.21(-1.20%) |
Oct 11, 2017 | 17.31 | 17.67 | 17.31 | 17.67 | 2,236 | +0.42(+2.43%) |
Oct 10, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 1,500 | +0.07(+0.41%) |
Oct 09, 2017 | 17.00 | 17.18 | 16.59 | 17.18 | 900 | +0.00(+0.00%) |
Oct 06, 2017 | 17.20 | 17.20 | 17.16 | 17.18 | 772 | -0.17(-0.98%) |
Oct 05, 2017 | 17.42 | 17.43 | 17.35 | 17.35 | 800 | -0.01(-0.06%) |
Oct 03, 2017 | 17.36 | 17.36 | 17.36 | 0 | +0.09(+0.50%) | |
Sep 29, 2017 | 17.27 | 17.27 | 17.27 | 0 | -0.02(-0.13%) | |
Sep 25, 2017 | 17.30 | 17.30 | 17.30 | 0 | -0.27(-1.52%) | |
Sep 22, 2017 | 17.59 | 17.59 | 17.56 | 17.56 | 400 | +0.26(+1.52%) |
Sep 21, 2017 | 17.30 | 17.30 | 17.30 | 17.30 | 160 | +0.08(+0.46%) |
Sep 20, 2017 | 17.36 | 17.36 | 17.22 | 17.22 | 201 | -0.11(-0.63%) |
Sep 18, 2017 | 17.33 | 17.33 | 17.33 | 0 | +0.11(+0.66%) | |
Sep 15, 2017 | 17.26 | 17.26 | 17.21 | 17.21 | 2,700 | +0.01(+0.03%) |
Sep 14, 2017 | 17.23 | 17.23 | 17.20 | 17.21 | 500 | -0.23(-1.32%) |
Sep 12, 2017 | 17.44 | 17.44 | 17.44 | 0 | +0.15(+0.87%) | |
Sep 08, 2017 | 17.29 | 17.29 | 17.29 | 50 | -0.02(-0.12%) | |
Sep 07, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 600 | +0.12(+0.70%) |
Sep 06, 2017 | 17.19 | 17.19 | 17.15 | 17.19 | 500 | +0.04(+0.21%) |
Sep 01, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.09(-0.50%) | |
Aug 31, 2017 | 17.21 | 17.24 | 17.21 | 17.24 | 1,001 | -0.05(-0.31%) |
Aug 28, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.04(-0.25%) | |
Aug 25, 2017 | 17.34 | 17.34 | 17.34 | 17.34 | 2,300 | +0.30(+1.77%) |
Aug 22, 2017 | 17.04 | 17.04 | 17.04 | 0 | -0.06(-0.38%) | |
Aug 21, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 600 | -0.12(-0.68%) |
Aug 18, 2017 | 17.01 | 17.22 | 16.81 | 17.22 | 1,400 | +0.27(+1.58%) |
Aug 16, 2017 | 16.95 | 16.95 | 16.95 | 0 | -0.05(-0.29%) | |
Aug 10, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.11(-0.62%) | |
Aug 09, 2017 | 17.00 | 17.11 | 16.99 | 17.11 | 1,300 | +0.55(+3.30%) |
Aug 03, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.39(-2.30%) | |
Jul 31, 2017 | 16.95 | 16.95 | 16.95 | 0 | -0.04(-0.24%) | |
Jul 28, 2017 | 16.87 | 16.99 | 16.87 | 16.99 | 6,000 | +0.50(+3.03%) |
Jul 27, 2017 | 16.75 | 16.78 | 16.49 | 16.49 | 3,150 | +0.00(+0.00%) |
Jul 26, 2017 | 16.75 | 16.75 | 16.49 | 16.49 | 2,700 | -0.12(-0.72%) |
Jul 25, 2017 | 16.59 | 16.61 | 16.59 | 16.61 | 4,316 | +0.00(+0.01%) |
Jul 24, 2017 | 16.58 | 16.61 | 16.58 | 16.61 | 1,800 | +0.03(+0.18%) |
Jul 21, 2017 | 16.54 | 16.61 | 16.46 | 16.58 | 2,400 | -0.06(-0.37%) |
Jul 20, 2017 | 16.64 | 16.64 | 16.64 | 16.64 | 115 | +0.52(+3.23%) |
Jul 12, 2017 | 16.12 | 16.12 | 16.12 | 0 | +0.13(+0.83%) | |
Jul 11, 2017 | 15.68 | 15.99 | 15.68 | 15.99 | 1,000 | -0.12(-0.75%) |
Jul 10, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 300 | -0.22(-1.35%) |
Jul 06, 2017 | 16.33 | 16.33 | 16.33 | 0 | +0.14(+0.86%) | |
Jul 05, 2017 | 16.25 | 16.25 | 16.19 | 16.19 | 340 | +0.01(+0.04%) |
Jul 03, 2017 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 16.18 | 16.18 | 16.18 | 0 | +0.07(+0.46%) | |
Jun 28, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 200 | +0.09(+0.59%) |
Jun 27, 2017 | 15.98 | 16.02 | 15.98 | 16.02 | 3,702 | +0.11(+0.71%) |
Jun 26, 2017 | 16.23 | 16.23 | 15.90 | 15.90 | 1,201 | -0.56(-3.38%) |
Jun 20, 2017 | 16.46 | 16.46 | 16.46 | 0 | -0.18(-1.08%) | |
Jun 16, 2017 | 16.64 | 16.64 | 16.64 | 0 | +0.49(+3.03%) | |
Jun 15, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 250 | -0.15(-0.93%) |
Jun 09, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.08(-0.48%) | |
Jun 06, 2017 | 16.38 | 16.38 | 16.38 | 0 | -0.34(-2.03%) | |
Jun 01, 2017 | 16.72 | 16.72 | 16.72 | 0 | +0.17(+1.03%) | |
May 31, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 700 | +0.17(+1.02%) |
May 25, 2017 | 16.38 | 16.38 | 16.38 | 0 | +0.03(+0.21%) | |
May 24, 2017 | 16.34 | 16.35 | 16.34 | 16.35 | 400 | +0.20(+1.23%) |
May 19, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.33(+2.09%) | |
May 18, 2017 | 15.82 | 15.85 | 15.62 | 15.82 | 7,300 | -0.04(-0.25%) |
May 16, 2017 | 15.86 | 15.86 | 15.86 | 0 | +0.04(+0.25%) | |
May 15, 2017 | 15.99 | 15.99 | 15.82 | 15.82 | 1,300 | +0.62(+4.11%) |
May 10, 2017 | 15.20 | 15.20 | 15.20 | 0 | -0.36(-2.34%) | |
May 08, 2017 | 15.56 | 15.56 | 15.56 | 0 | +0.14(+0.93%) | |
May 05, 2017 | 15.14 | 15.42 | 15.14 | 15.42 | 15,850 | +0.33(+2.21%) |
May 04, 2017 | 15.25 | 15.25 | 15.08 | 15.08 | 3,050 | -0.01(-0.09%) |
May 03, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 432 | -0.09(-0.57%) |