Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2018 | 29.49 | 29.49 | 29.49 | 1 | +5.49(+22.87%) | |
Apr 25, 2018 | 22.00 | 24.00 | 22.00 | 24.00 | 400 | -2.00(-7.69%) |
Apr 24, 2018 | 26.00 | 32.01 | 26.00 | 26.00 | 300 | +4.00(+18.18%) |
Apr 23, 2018 | 20.00 | 22.50 | 20.00 | 22.00 | 4,665 | +2.00(+10.00%) |
Apr 20, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 252 | +0.00(+0.00%) |
Apr 19, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Apr 18, 2018 | 20.00 | 20.00 | 19.99 | 20.00 | 2,222 | +0.10(+0.50%) |
Apr 17, 2018 | 18.50 | 19.90 | 18.50 | 19.90 | 1,971 | +1.40(+7.57%) |
Apr 16, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 979 | +0.00(+0.00%) |
Apr 12, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.99(+5.65%) | |
Apr 11, 2018 | 18.00 | 18.00 | 17.51 | 17.51 | 920 | -0.49(-2.72%) |
Apr 10, 2018 | 17.51 | 18.00 | 17.51 | 18.00 | 1,195 | -0.50(-2.70%) |
Apr 09, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 641 | +0.49(+2.72%) |
Apr 05, 2018 | 18.01 | 18.01 | 18.01 | 15 | -0.54(-2.91%) | |
Apr 04, 2018 | 17.51 | 18.55 | 17.51 | 18.55 | 320 | -0.96(-4.92%) |
Apr 02, 2018 | 19.51 | 19.51 | 19.51 | 105 | +1.00(+5.40%) | |
Mar 29, 2018 | 18.51 | 18.51 | 18.51 | 0 | -1.49(-7.45%) | |
Mar 23, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.30(+1.52%) | |
Mar 22, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | +1.19(+6.43%) |
Mar 20, 2018 | 18.51 | 18.51 | 18.51 | 13 | +0.00(+0.00%) | |
Mar 19, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 150 | +0.00(+0.00%) |
Mar 16, 2018 | 17.51 | 18.51 | 17.51 | 18.51 | 2,200 | -1.24(-6.28%) |
Mar 07, 2018 | 19.75 | 19.75 | 19.75 | 2 | +1.24(+6.70%) | |
Mar 02, 2018 | 18.51 | 18.51 | 18.51 | 88 | -1.49(-7.45%) | |
Feb 16, 2018 | 20.00 | 20.00 | 20.00 | 30 | +0.30(+1.52%) | |
Feb 15, 2018 | 18.51 | 19.70 | 18.51 | 19.70 | 533 | +1.19(+6.43%) |
Feb 14, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 103 | -1.49(-7.45%) |
Feb 09, 2018 | 20.00 | 20.00 | 20.00 | 5 | +0.00(+0.00%) | |
Feb 08, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 106 | +0.50(+2.56%) |
Feb 07, 2018 | 19.50 | 19.50 | 19.50 | 642 | +0.00(+0.00%) | |
Feb 06, 2018 | 19.50 | 19.50 | 19.50 | 642 | +2.29(+13.31%) | |
Feb 02, 2018 | 17.21 | 17.21 | 17.21 | 1,410 | -1.29(-6.97%) | |
Jan 31, 2018 | 18.50 | 18.50 | 18.50 | 0 | -0.50(-2.63%) | |
Jan 30, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 112 | -0.50(-2.56%) |
Jan 29, 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 174 | +0.00(+0.00%) |
Jan 26, 2018 | 19.90 | 19.90 | 19.50 | 19.50 | 930 | +1.50(+8.33%) |
Jan 24, 2018 | 18.00 | 18.00 | 18.00 | 11 | +0.25(+1.41%) | |
Jan 22, 2018 | 17.75 | 17.75 | 17.75 | 27 | -0.75(-4.05%) | |
Jan 19, 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 480 | +0.00(+0.00%) |
Jan 16, 2018 | 18.50 | 18.50 | 18.50 | 25 | +0.00(+0.00%) | |
Jan 03, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.35(+1.93%) | |
Jan 02, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | +0.00(+0.00%) |
Dec 29, 2017 | 18.15 | 18.15 | 18.15 | 0 | -0.35(-1.89%) | |
Dec 28, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.00(+0.00%) |
Dec 26, 2017 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Dec 21, 2017 | 18.50 | 18.50 | 18.50 | 45 | -0.10(-0.54%) | |
Dec 20, 2017 | 18.50 | 18.60 | 18.50 | 18.60 | 4,460 | +0.10(+0.54%) |
Dec 19, 2017 | 17.50 | 18.50 | 17.50 | 18.50 | 2,000 | +0.00(+0.00%) |
Dec 15, 2017 | 18.50 | 18.50 | 18.50 | 165 | +0.00(+0.00%) | |
Dec 14, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 2,190 | +0.00(+0.00%) |
Dec 13, 2017 | 18.75 | 18.75 | 18.50 | 18.50 | 6,631 | -0.50(-2.63%) |
Dec 12, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 1,680 | +0.01(+0.05%) |
Dec 11, 2017 | 19.00 | 19.00 | 18.99 | 18.99 | 1,440 | -0.01(-0.05%) |
Dec 07, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Dec 04, 2017 | 19.00 | 19.00 | 19.00 | 20 | +0.50(+2.70%) | |
Nov 30, 2017 | 18.50 | 18.50 | 18.50 | 0 | -0.75(-3.90%) | |
Nov 29, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 171 | +0.00(+0.00%) |
Nov 27, 2017 | 19.25 | 19.25 | 19.25 | 8 | +0.00(+0.00%) | |
Nov 24, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | +0.50(+2.67%) |
Nov 21, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 31 | -0.50(-2.60%) |
Nov 20, 2017 | 19.49 | 19.49 | 19.25 | 19.25 | 1,514 | -0.25(-1.28%) |
Nov 16, 2017 | 19.50 | 19.50 | 19.50 | 0 | -0.25(-1.27%) | |
Nov 15, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 1,845 | +0.25(+1.28%) |
Nov 14, 2017 | 18.75 | 19.75 | 18.75 | 19.50 | 3,494 | -0.50(-2.50%) |
Nov 13, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 436 | +0.00(+0.00%) |
Nov 09, 2017 | 20.00 | 20.00 | 20.00 | 5 | +0.00(+0.00%) | |
Nov 07, 2017 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
Nov 06, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 521 | +0.00(+0.00%) |
Nov 02, 2017 | 20.00 | 20.00 | 20.00 | 60 | +0.75(+3.90%) | |
Oct 30, 2017 | 19.25 | 19.25 | 19.25 | 20 | -1.00(-4.94%) | |
Oct 26, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.25(+1.25%) | |
Oct 25, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 2,183 | +0.75(+3.90%) |
Oct 24, 2017 | 19.00 | 19.25 | 19.00 | 19.25 | 2,448 | +0.75(+4.05%) |
Oct 23, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 155 | -1.40(-7.04%) |
Oct 18, 2017 | 19.90 | 19.90 | 19.90 | 82 | +0.90(+4.74%) | |
Oct 16, 2017 | 19.00 | 19.00 | 19.00 | 5 | -0.99(-4.95%) | |
Oct 12, 2017 | 19.99 | 19.99 | 19.99 | 0 | +1.49(+8.05%) | |
Oct 11, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 104 | +0.75(+4.23%) |
Oct 10, 2017 | 20.00 | 20.00 | 17.01 | 17.75 | 1,281 | -1.75(-8.97%) |
Oct 09, 2017 | 19.00 | 19.50 | 19.00 | 19.50 | 1,180 | +2.20(+12.72%) |
Oct 06, 2017 | 17.25 | 17.30 | 17.25 | 17.30 | 2,218 | -2.70(-13.50%) |
Oct 03, 2017 | 20.00 | 20.00 | 20.00 | 0 | +2.75(+15.94%) | |
Sep 27, 2017 | 17.25 | 17.25 | 17.25 | 102 | -2.95(-14.60%) | |
Sep 26, 2017 | 20.00 | 20.20 | 20.00 | 20.20 | 202 | -0.04(-0.20%) |
Sep 25, 2017 | 20.24 | 20.24 | 20.24 | 20.24 | 169 | +4.74(+30.58%) |
Sep 22, 2017 | 19.00 | 19.00 | 15.50 | 15.50 | 577 | -3.50(-18.42%) |
Sep 21, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 220 | +1.75(+10.14%) |
Sep 15, 2017 | 17.25 | 17.25 | 17.25 | 12 | +0.00(+0.00%) | |
Sep 14, 2017 | 18.00 | 18.00 | 17.25 | 17.25 | 1,053 | -0.75(-4.17%) |
Sep 12, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.50(+2.86%) | |
Sep 11, 2017 | 18.25 | 18.25 | 17.50 | 17.50 | 1,115 | -1.30(-6.91%) |
Sep 07, 2017 | 18.80 | 18.80 | 18.80 | 0 | +0.30(+1.62%) | |
Sep 06, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 105 | -0.05(-0.27%) |
Sep 05, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 206 | -0.50(-2.62%) |
Aug 30, 2017 | 19.05 | 19.05 | 19.05 | 0 | -1.20(-5.93%) | |
Aug 29, 2017 | 20.00 | 20.25 | 20.00 | 20.25 | 1,015 | +0.75(+3.85%) |
Aug 25, 2017 | 19.50 | 19.50 | 19.50 | 24 | +0.09(+0.46%) | |
Aug 23, 2017 | 19.41 | 19.41 | 19.41 | 0 | +1.15(+6.30%) | |
Aug 18, 2017 | 18.26 | 18.26 | 18.26 | 40 | -0.24(-1.30%) | |
Aug 16, 2017 | 18.50 | 18.50 | 18.50 | 6 | -1.23(-6.23%) | |
Aug 15, 2017 | 20.45 | 20.45 | 18.87 | 19.73 | 345 | +0.73(+3.84%) |
Aug 10, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
Aug 09, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 599 | -0.90(-4.52%) |
Aug 07, 2017 | 19.90 | 19.90 | 19.90 | 69 | +0.00(+0.00%) | |
Aug 02, 2017 | 19.90 | 19.90 | 19.90 | 7 | +0.90(+4.74%) | |
Jul 26, 2017 | 19.00 | 19.00 | 19.00 | 5 | +0.00(+0.00%) | |
Jul 25, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 466 | +0.00(+0.00%) |
Jul 24, 2017 | 19.00 | 19.00 | 19.00 | 19.00 | 387 | +0.75(+4.11%) |
Jul 21, 2017 | 19.00 | 19.00 | 18.25 | 18.25 | 367 | +0.25(+1.39%) |
Jul 19, 2017 | 18.00 | 18.00 | 18.00 | 35 | +0.25(+1.41%) | |
Jul 17, 2017 | 17.75 | 17.75 | 17.75 | 9 | -0.50(-2.74%) | |
Jul 14, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 327 | +0.00(+0.00%) |
Jul 12, 2017 | 18.25 | 18.25 | 18.25 | 2 | +1.20(+7.04%) | |
Jul 03, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.95(-5.28%) | |
Jun 29, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.25(-1.37%) | |
Jun 28, 2017 | 18.25 | 18.25 | 17.05 | 18.25 | 535 | +0.00(+0.00%) |
Jun 16, 2017 | 18.25 | 18.25 | 18.25 | 0 | -1.45(-7.36%) | |
Jun 15, 2017 | 19.70 | 19.70 | 19.40 | 19.70 | 1,105 | +1.20(+6.49%) |
Jun 14, 2017 | 19.95 | 19.95 | 18.50 | 18.50 | 1,529 | +0.00(+0.00%) |
Jun 13, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 330 | -1.95(-9.54%) |
Jun 12, 2017 | 20.45 | 20.45 | 20.45 | 20.45 | 262 | -0.05(-0.24%) |
Jun 07, 2017 | 20.50 | 20.50 | 20.50 | 1 | +1.75(+9.33%) | |
Jun 06, 2017 | 19.00 | 19.00 | 18.75 | 18.75 | 1,528 | +0.75(+4.17%) |
Jun 02, 2017 | 18.00 | 18.00 | 18.00 | 2 | -2.50(-12.20%) | |
Jun 01, 2017 | 20.00 | 20.50 | 17.50 | 20.50 | 2,588 | +1.50(+7.89%) |
May 30, 2017 | 19.00 | 19.00 | 19.00 | 0 | +1.99(+11.70%) | |
May 26, 2017 | 19.25 | 19.75 | 14.20 | 17.01 | 5,070 | -0.74(-4.17%) |
May 24, 2017 | 17.75 | 17.75 | 17.75 | 65 | -1.55(-8.03%) | |
May 23, 2017 | 19.25 | 19.30 | 19.25 | 19.30 | 325 | +0.45(+2.39%) |
May 19, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.20(+1.07%) | |
May 17, 2017 | 18.65 | 18.65 | 18.65 | 0 | -0.60(-3.12%) | |
May 16, 2017 | 19.24 | 19.25 | 18.50 | 19.25 | 405 | +1.00(+5.48%) |
May 15, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 1,237 | -1.00(-5.19%) |
May 12, 2017 | 18.11 | 19.25 | 18.11 | 19.25 | 1,300 | +0.75(+4.05%) |
May 11, 2017 | 18.51 | 19.00 | 18.50 | 18.50 | 1,503 | +0.00(+0.00%) |
May 04, 2017 | 18.50 | 18.50 | 18.50 | 0 | +1.00(+5.71%) | |
May 03, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 210 | -0.25(-1.41%) |
May 02, 2017 | 17.25 | 17.75 | 17.25 | 17.75 | 986 | +0.00(+0.00%) |