Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 24, 2018 | 15.34 | 15.34 | 15.34 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 15.34 | 15.34 | 15.34 | 58 | +0.00(+0.00%) | |
Oct 22, 2018 | 15.34 | 15.34 | 15.34 | 15.34 | 100 | -0.48(-3.03%) |
Oct 19, 2018 | 15.82 | 15.82 | 15.82 | 15.82 | 100 | -0.27(-1.71%) |
Oct 18, 2018 | 16.09 | 16.09 | 16.09 | 30 | +0.00(+0.00%) | |
Oct 09, 2018 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 16.09 | 16.09 | 16.09 | 16.09 | 607 | -0.87(-5.10%) |
Oct 01, 2018 | 16.96 | 16.96 | 16.96 | 0 | -0.37(-2.14%) | |
Sep 27, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 17.33 | 17.33 | 17.33 | 17.33 | 312 | +0.56(+3.34%) |
Sep 24, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.11(+0.66%) | |
Sep 14, 2018 | 16.66 | 16.66 | 16.66 | 0 | -0.11(-0.66%) | |
Sep 13, 2018 | 16.77 | 16.77 | 16.77 | 16.77 | 340 | +0.52(+3.20%) |
Sep 12, 2018 | 16.25 | 16.25 | 16.25 | 107 | +0.00(+0.00%) | |
Sep 10, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.33(-1.99%) | |
Sep 07, 2018 | 16.58 | 16.58 | 16.58 | 16.58 | 100 | -0.16(-0.96%) |
Sep 06, 2018 | 16.32 | 16.74 | 16.32 | 16.74 | 274 | +0.09(+0.54%) |
Aug 30, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.25(-1.48%) | |
Aug 27, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.01(+0.08%) | |
Aug 24, 2018 | 16.89 | 16.89 | 16.89 | 16.89 | 600 | +0.86(+5.39%) |
Aug 17, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.34(+2.15%) | |
Aug 14, 2018 | 15.69 | 15.69 | 15.69 | 0 | -0.04(-0.22%) | |
Aug 13, 2018 | 15.72 | 15.72 | 15.72 | 14 | +0.00(+0.00%) | |
Aug 09, 2018 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 15.72 | 15.72 | 15.72 | 15.72 | 1,014 | -0.49(-3.02%) |
Aug 06, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.74(+4.78%) | |
Jul 26, 2018 | 15.47 | 15.47 | 15.47 | 0 | -0.40(-2.52%) | |
Jul 23, 2018 | 15.87 | 15.87 | 15.87 | 25 | +0.61(+4.00%) | |
Jul 20, 2018 | 15.26 | 15.26 | 15.26 | 15.26 | 207 | -0.20(-1.29%) |
Jul 16, 2018 | 15.46 | 15.46 | 15.46 | 0 | -1.57(-9.22%) | |
Jul 11, 2018 | 17.03 | 17.03 | 17.03 | 0 | -0.22(-1.28%) | |
Jul 10, 2018 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.74(+4.48%) |
Jul 05, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.80(+5.09%) | |
Jun 26, 2018 | 15.71 | 15.71 | 15.71 | 0 | +0.09(+0.58%) | |
Jun 18, 2018 | 15.62 | 15.62 | 15.62 | 90 | -0.04(-0.26%) | |
Jun 15, 2018 | 16.10 | 15.66 | 15.66 | 755 | -0.44(-2.73%) | |
Jun 14, 2018 | 16.10 | 16.10 | 16.10 | 16.10 | 300 | +0.38(+2.42%) |
Jun 11, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.43(-2.66%) | |
Jun 07, 2018 | 16.15 | 16.15 | 16.15 | 0 | +0.47(+3.00%) | |
Jun 06, 2018 | 15.68 | 15.68 | 15.68 | 15.68 | 550 | +0.12(+0.77%) |
Jun 05, 2018 | 15.56 | 15.56 | 15.56 | 15.56 | 151 | -0.18(-1.14%) |
Jun 01, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.35(+2.29%) | |
May 30, 2018 | 15.39 | 15.39 | 15.39 | 0 | -0.53(-3.34%) | |
May 15, 2018 | 15.92 | 15.92 | 15.92 | 141 | +0.27(+1.73%) | |
May 11, 2018 | 15.65 | 15.65 | 15.65 | 0 | +0.06(+0.38%) | |
May 04, 2018 | 15.59 | 15.59 | 15.59 | 87 | -0.30(-1.89%) | |
May 03, 2018 | 15.89 | 15.89 | 15.89 | 15.89 | 126 | -0.18(-1.12%) |
Apr 27, 2018 | 16.07 | 16.07 | 16.07 | 85 | +0.04(+0.23%) | |
Apr 25, 2018 | 16.03 | 16.03 | 16.03 | 88 | -1.19(-6.89%) | |
Apr 24, 2018 | 17.22 | 17.22 | 17.22 | 17.22 | 6,144 | +0.17(+1.00%) |
Apr 23, 2018 | 17.11 | 17.11 | 17.04 | 17.05 | 8,483 | -0.05(-0.29%) |
Apr 19, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.03(+0.18%) | |
Apr 18, 2018 | 17.07 | 17.07 | 17.07 | 17.07 | 1,383 | -0.45(-2.57%) |
Apr 16, 2018 | 17.52 | 17.52 | 17.52 | 58 | +0.35(+2.03%) | |
Apr 13, 2018 | 17.04 | 17.17 | 17.04 | 17.17 | 541 | +0.12(+0.72%) |
Apr 11, 2018 | 17.05 | 17.05 | 17.05 | 0 | +0.05(+0.29%) | |
Apr 09, 2018 | 17.00 | 17.00 | 17.00 | 0 | -1.51(-8.16%) | |
Apr 05, 2018 | 18.51 | 18.51 | 18.51 | 9 | -0.18(-0.96%) | |
Apr 04, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 173 | -0.29(-1.53%) |
Apr 03, 2018 | 18.41 | 18.98 | 18.41 | 18.98 | 1,111 | +0.33(+1.77%) |
Mar 29, 2018 | 18.65 | 18.65 | 18.65 | 0 | -0.01(-0.05%) | |
Mar 28, 2018 | 18.73 | 18.73 | 18.66 | 18.66 | 2,326 | -0.15(-0.80%) |
Mar 27, 2018 | 18.81 | 18.81 | 18.81 | 18.81 | 192 | +0.54(+2.96%) |
Mar 26, 2018 | 18.34 | 18.34 | 18.27 | 18.27 | 345 | -0.22(-1.19%) |
Mar 23, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 306 | -0.14(-0.75%) |
Mar 22, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 211 | -0.17(-0.90%) |
Mar 20, 2018 | 18.80 | 18.80 | 18.80 | 87 | +0.31(+1.68%) | |
Mar 19, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 329 | -0.54(-2.84%) |
Mar 15, 2018 | 19.03 | 19.03 | 19.03 | 85 | +0.09(+0.48%) | |
Mar 14, 2018 | 18.95 | 18.95 | 18.94 | 18.94 | 2,082 | -0.06(-0.32%) |
Mar 12, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.15(+0.80%) | |
Mar 09, 2018 | 18.90 | 18.90 | 18.85 | 18.85 | 2,222 | -0.17(-0.89%) |
Mar 08, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 335 | +0.36(+1.93%) |
Mar 07, 2018 | 18.95 | 18.95 | 18.66 | 18.66 | 1,829 | -0.25(-1.32%) |
Mar 06, 2018 | 18.91 | 18.91 | 18.91 | 18.91 | 359 | +0.45(+2.44%) |
Mar 01, 2018 | 18.46 | 18.46 | 18.46 | 0 | +0.06(+0.33%) | |
Feb 28, 2018 | 18.40 | 18.40 | 18.40 | 18.40 | 200 | +0.10(+0.55%) |
Feb 27, 2018 | 18.30 | 18.30 | 18.30 | 18.30 | 104 | -0.53(-2.81%) |
Feb 26, 2018 | 18.83 | 18.83 | 18.83 | 18.83 | 192 | +0.36(+1.95%) |
Feb 21, 2018 | 18.47 | 18.47 | 18.47 | 27 | -0.02(-0.11%) | |
Feb 20, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 128 | -0.21(-1.12%) |
Feb 16, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.32(+1.74%) | |
Feb 15, 2018 | 18.38 | 18.38 | 18.38 | 18.38 | 100 | +0.14(+0.77%) |
Feb 13, 2018 | 18.24 | 18.24 | 18.24 | 0 | +0.45(+2.53%) | |
Feb 09, 2018 | 17.79 | 17.79 | 17.79 | 35 | -0.17(-0.95%) | |
Feb 06, 2018 | 17.96 | 17.96 | 17.96 | 115 | -1.13(-5.92%) | |
Feb 02, 2018 | 19.09 | 19.09 | 19.09 | 60 | +0.45(+2.41%) | |
Jan 31, 2018 | 18.64 | 18.64 | 18.64 | 89 | -0.42(-2.20%) | |
Jan 30, 2018 | 20.83 | 20.83 | 19.06 | 609 | -1.77(-8.50%) | |
Jan 25, 2018 | 20.83 | 20.83 | 20.83 | 609 | +0.24(+1.17%) | |
Jan 23, 2018 | 20.59 | 20.59 | 20.59 | 0 | -0.12(-0.58%) | |
Jan 19, 2018 | 20.71 | 20.71 | 20.71 | 0 | -0.15(-0.72%) | |
Jan 17, 2018 | 20.86 | 20.86 | 20.86 | 18 | +0.46(+2.25%) | |
Jan 16, 2018 | 20.63 | 20.63 | 20.40 | 20.40 | 439 | +0.12(+0.59%) |
Jan 12, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.84(+4.32%) | |
Jan 09, 2018 | 19.44 | 19.44 | 19.44 | 36 | +0.06(+0.31%) | |
Jan 08, 2018 | 19.38 | 19.41 | 19.38 | 19.38 | 1,129 | -0.43(-2.17%) |
Jan 05, 2018 | 19.40 | 19.81 | 19.40 | 19.81 | 321 | +1.17(+6.28%) |
Dec 28, 2017 | 18.64 | 18.64 | 18.64 | 8 | +0.24(+1.30%) | |
Dec 27, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 260 | +0.20(+1.10%) |
Dec 22, 2017 | 18.20 | 18.20 | 18.20 | 0 | -0.15(-0.82%) | |
Dec 20, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.20(-1.08%) | |
Dec 19, 2017 | 18.46 | 18.55 | 18.46 | 18.55 | 1,083 | +0.26(+1.42%) |
Dec 15, 2017 | 18.29 | 18.29 | 18.29 | 0 | -0.07(-0.38%) | |
Dec 14, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 210 | +0.27(+1.49%) |
Dec 13, 2017 | 18.08 | 18.09 | 18.08 | 18.09 | 250 | +0.01(+0.06%) |
Dec 12, 2017 | 18.08 | 18.10 | 18.08 | 18.08 | 1,155 | +0.18(+1.01%) |
Dec 11, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 637 | -0.28(-1.54%) |
Dec 08, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 717 | -0.07(-0.38%) |
Dec 07, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 726 | -0.05(-0.27%) |
Dec 06, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 598 | +0.37(+2.06%) |
Dec 05, 2017 | 17.93 | 17.93 | 17.93 | 17.93 | 236 | -0.44(-2.40%) |
Nov 30, 2017 | 18.37 | 18.37 | 18.37 | 21 | -0.22(-1.18%) | |
Nov 27, 2017 | 18.59 | 18.59 | 18.59 | 0 | +0.29(+1.58%) | |
Nov 24, 2017 | 18.35 | 18.35 | 18.30 | 18.30 | 1,688 | -0.05(-0.27%) |
Nov 22, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 208 | -0.35(-1.87%) |
Nov 10, 2017 | 18.70 | 18.70 | 18.70 | 15 | +0.55(+3.03%) | |
Nov 09, 2017 | 18.15 | 18.15 | 18.15 | 18.15 | 108 | -0.43(-2.31%) |
Nov 08, 2017 | 18.58 | 18.58 | 18.58 | 18.58 | 1,147 | -0.04(-0.21%) |
Nov 07, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 295 | +0.05(+0.27%) |
Nov 03, 2017 | 18.57 | 18.57 | 18.57 | 0 | -0.18(-0.96%) |