Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.19 | 18.20 | 16.27 | 16.27 | 60,293 | -1.86(-10.26%) |
Apr 27, 2018 | 17.17 | 18.42 | 16.90 | 18.13 | 9,945 | +1.08(+6.33%) |
Apr 26, 2018 | 16.90 | 19.39 | 16.81 | 17.05 | 38,287 | +0.17(+1.01%) |
Apr 25, 2018 | 17.23 | 18.62 | 16.50 | 16.88 | 25,940 | -0.47(-2.71%) |
Apr 24, 2018 | 19.22 | 19.25 | 17.34 | 17.35 | 36,489 | -2.12(-10.89%) |
Apr 23, 2018 | 17.85 | 19.48 | 17.82 | 19.47 | 37,622 | +1.84(+10.44%) |
Apr 20, 2018 | 18.41 | 18.96 | 16.52 | 17.63 | 35,142 | -1.81(-9.31%) |
Apr 19, 2018 | 18.50 | 19.50 | 17.30 | 19.44 | 41,389 | +1.04(+5.65%) |
Apr 18, 2018 | 17.06 | 18.96 | 16.35 | 18.40 | 149,311 | +2.10(+12.88%) |
Apr 17, 2018 | 15.82 | 16.40 | 15.81 | 16.30 | 7,450 | +0.35(+2.19%) |
Apr 16, 2018 | 15.90 | 16.79 | 15.55 | 15.95 | 57,151 | +0.35(+2.24%) |
Apr 13, 2018 | 16.05 | 16.30 | 15.50 | 15.60 | 27,849 | -0.12(-0.76%) |
Apr 12, 2018 | 16.57 | 16.57 | 15.44 | 15.72 | 20,752 | -0.23(-1.44%) |
Apr 11, 2018 | 16.36 | 16.41 | 15.65 | 15.95 | 23,694 | -0.51(-3.10%) |
Apr 10, 2018 | 16.27 | 16.73 | 15.86 | 16.46 | 18,140 | +0.07(+0.43%) |
Apr 09, 2018 | 17.71 | 17.91 | 16.00 | 16.39 | 33,854 | -1.18(-6.72%) |
Apr 06, 2018 | 18.60 | 18.60 | 17.19 | 17.57 | 22,726 | -0.52(-2.87%) |
Apr 05, 2018 | 18.29 | 19.49 | 17.71 | 18.09 | 58,544 | -0.70(-3.73%) |
Apr 04, 2018 | 17.98 | 19.09 | 17.40 | 18.79 | 41,211 | +0.98(+5.50%) |
Apr 03, 2018 | 16.11 | 18.35 | 16.11 | 17.81 | 51,667 | +1.09(+6.52%) |
Apr 02, 2018 | 15.05 | 16.92 | 15.01 | 16.72 | 37,667 | +1.57(+10.36%) |
Mar 29, 2018 | 15.15 | 15.15 | 15.15 | 0 | -0.75(-4.72%) | |
Mar 28, 2018 | 16.65 | 17.48 | 15.76 | 15.90 | 19,905 | -0.59(-3.58%) |
Mar 27, 2018 | 16.66 | 17.35 | 16.47 | 16.49 | 15,521 | -0.67(-3.90%) |
Mar 26, 2018 | 17.12 | 17.99 | 17.04 | 17.16 | 18,221 | +0.09(+0.53%) |
Mar 23, 2018 | 17.16 | 17.50 | 16.51 | 17.07 | 52,803 | +0.00(+0.00%) |
Mar 22, 2018 | 17.37 | 17.50 | 16.26 | 17.07 | 89,408 | +0.19(+1.13%) |
Mar 21, 2018 | 17.14 | 17.50 | 16.68 | 16.88 | 21,918 | -0.38(-2.20%) |
Mar 20, 2018 | 17.10 | 18.07 | 17.06 | 17.26 | 41,260 | -0.53(-2.98%) |
Mar 19, 2018 | 18.12 | 18.12 | 17.05 | 17.79 | 19,524 | -0.44(-2.41%) |
Mar 16, 2018 | 18.64 | 18.64 | 17.20 | 18.23 | 16,774 | -0.37(-1.99%) |
Mar 15, 2018 | 18.58 | 18.99 | 17.58 | 18.60 | 51,384 | +0.14(+0.76%) |
Mar 14, 2018 | 17.95 | 18.98 | 17.75 | 18.46 | 107,360 | +0.71(+4.00%) |
Mar 13, 2018 | 17.47 | 18.45 | 17.47 | 17.75 | 96,683 | +0.42(+2.42%) |
Mar 12, 2018 | 17.27 | 17.65 | 17.00 | 17.33 | 24,417 | +0.28(+1.64%) |
Mar 09, 2018 | 17.47 | 18.91 | 16.63 | 17.05 | 82,235 | -0.88(-4.91%) |
Mar 08, 2018 | 17.30 | 18.30 | 16.75 | 17.93 | 58,222 | +0.68(+3.94%) |
Mar 07, 2018 | 18.37 | 17.19 | 17.25 | 131,874 | -0.90(-4.96%) | |
Mar 06, 2018 | 18.54 | 18.54 | 17.80 | 18.15 | 20,244 | -0.23(-1.25%) |
Mar 05, 2018 | 17.71 | 19.00 | 17.36 | 18.38 | 69,101 | +0.95(+5.45%) |
Mar 02, 2018 | 16.72 | 17.90 | 16.59 | 17.43 | 84,889 | +0.47(+2.77%) |
Mar 01, 2018 | 15.66 | 17.47 | 15.33 | 16.96 | 150,692 | +1.02(+6.40%) |
Feb 28, 2018 | 14.15 | 16.05 | 13.88 | 15.94 | 102,605 | +1.68(+11.78%) |
Feb 27, 2018 | 13.60 | 14.47 | 13.29 | 14.26 | 32,845 | +0.46(+3.33%) |
Feb 26, 2018 | 13.13 | 13.89 | 13.13 | 13.80 | 116,014 | +0.57(+4.31%) |
Feb 23, 2018 | 13.83 | 13.94 | 13.14 | 13.23 | 105,439 | -0.70(-5.03%) |
Feb 22, 2018 | 13.55 | 14.51 | 13.55 | 13.93 | 118,702 | +0.43(+3.19%) |
Feb 21, 2018 | 12.38 | 13.75 | 12.38 | 13.50 | 195,561 | +1.20(+9.76%) |
Feb 20, 2018 | 12.00 | 12.72 | 12.00 | 12.30 | 37,109 | +0.38(+3.19%) |
Feb 16, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.02(+0.17%) | |
Feb 15, 2018 | 12.30 | 12.63 | 11.72 | 11.90 | 192,409 | -0.31(-2.54%) |
Feb 14, 2018 | 13.06 | 13.54 | 11.77 | 12.21 | 211,131 | -1.08(-8.13%) |
Feb 13, 2018 | 13.18 | 14.26 | 12.76 | 13.29 | 122,334 | +0.06(+0.49%) |
Feb 12, 2018 | 13.69 | 13.75 | 12.86 | 13.22 | 67,680 | -0.37(-2.69%) |
Feb 09, 2018 | 14.11 | 14.75 | 13.27 | 13.59 | 64,426 | -1.41(-9.40%) |
Feb 08, 2018 | 15.61 | 16.62 | 14.36 | 15.00 | 128,755 | -0.73(-4.64%) |
Feb 07, 2018 | 15.93 | 15.98 | 15.61 | 15.73 | 94,036 | -0.27(-1.69%) |
Feb 06, 2018 | 15.95 | 16.94 | 15.84 | 16.00 | 38,728 | +0.15(+0.95%) |
Feb 05, 2018 | 16.35 | 15.75 | 15.85 | 289,664 | -0.22(-1.37%) | |
Feb 02, 2018 | 16.02 | 16.40 | 16.00 | 16.07 | 14,276 | +0.07(+0.44%) |
Feb 01, 2018 | 16.50 | 16.53 | 15.75 | 16.00 | 47,251 | -0.01(-0.06%) |
Jan 31, 2018 | 16.28 | 16.91 | 15.80 | 16.01 | 378,245 | -0.13(-0.81%) |
Jan 30, 2018 | 18.05 | 18.05 | 16.14 | 16.14 | 185,408 | -2.07(-11.37%) |
Jan 29, 2018 | 18.01 | 18.74 | 17.91 | 18.21 | 155,662 | +0.33(+1.85%) |
Jan 26, 2018 | 18.82 | 18.84 | 17.64 | 17.88 | 36,665 | -0.34(-1.87%) |
Jan 25, 2018 | 18.14 | 18.95 | 17.73 | 18.22 | 28,168 | +0.25(+1.39%) |
Jan 24, 2018 | 17.74 | 18.80 | 17.02 | 17.97 | 30,560 | +0.36(+2.04%) |
Jan 23, 2018 | 18.22 | 18.22 | 17.57 | 17.61 | 11,164 | +0.11(+0.63%) |
Jan 22, 2018 | 18.00 | 18.53 | 17.15 | 17.50 | 29,132 | +0.11(+0.66%) |
Jan 19, 2018 | 16.85 | 18.26 | 16.75 | 17.39 | 46,697 | +0.29(+1.67%) |
Jan 18, 2018 | 16.92 | 17.10 | 16.62 | 17.10 | 22,794 | +0.49(+2.95%) |
Jan 17, 2018 | 17.07 | 17.13 | 16.53 | 16.61 | 21,504 | -0.01(-0.06%) |
Jan 16, 2018 | 17.11 | 17.13 | 16.51 | 16.62 | 19,702 | -0.11(-0.66%) |
Jan 12, 2018 | 16.73 | 16.73 | 16.73 | 0 | +0.20(+1.21%) | |
Jan 11, 2018 | 16.41 | 16.88 | 15.83 | 16.53 | 51,265 | +0.20(+1.22%) |
Jan 10, 2018 | 16.36 | 16.47 | 15.70 | 16.33 | 26,507 | +0.28(+1.74%) |
Jan 09, 2018 | 16.57 | 16.57 | 15.56 | 16.05 | 30,906 | -0.42(-2.55%) |
Jan 08, 2018 | 16.75 | 17.21 | 16.20 | 16.47 | 20,529 | -0.41(-2.43%) |
Jan 05, 2018 | 17.80 | 17.80 | 16.88 | 16.88 | 76,402 | -0.69(-3.93%) |
Jan 04, 2018 | 17.54 | 18.57 | 17.54 | 17.57 | 89,638 | -0.05(-0.28%) |
Jan 03, 2018 | 19.17 | 19.19 | 16.91 | 17.62 | 148,021 | -1.40(-7.36%) |
Jan 02, 2018 | 19.11 | 18.98 | 19.02 | 15,140 | +0.04(+0.21%) | |
Dec 29, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.85(-4.29%) | |
Dec 28, 2017 | 19.85 | 19.85 | 19.06 | 19.83 | 88,415 | +0.33(+1.69%) |
Dec 27, 2017 | 20.01 | 20.01 | 19.25 | 19.50 | 108,202 | -0.28(-1.42%) |
Dec 26, 2017 | 19.84 | 20.15 | 19.41 | 19.78 | 91,672 | -0.24(-1.20%) |
Dec 22, 2017 | 18.14 | 20.07 | 17.77 | 20.02 | 41,714 | +1.59(+8.63%) |
Dec 21, 2017 | 18.07 | 18.48 | 17.73 | 18.43 | 34,641 | +0.25(+1.38%) |
Dec 20, 2017 | 18.24 | 18.28 | 17.76 | 18.18 | 14,756 | +0.13(+0.72%) |
Dec 19, 2017 | 17.15 | 18.43 | 17.15 | 18.05 | 36,298 | +0.41(+2.32%) |
Dec 18, 2017 | 17.24 | 17.99 | 16.83 | 17.64 | 46,730 | -0.25(-1.40%) |
Dec 15, 2017 | 17.11 | 18.00 | 16.56 | 17.89 | 79,623 | +1.21(+7.25%) |
Dec 14, 2017 | 16.70 | 17.04 | 16.44 | 16.68 | 40,659 | +0.11(+0.66%) |
Dec 13, 2017 | 16.35 | 17.14 | 16.08 | 16.57 | 124,299 | +0.48(+2.98%) |
Dec 12, 2017 | 15.70 | 16.75 | 15.70 | 16.09 | 39,983 | +0.08(+0.50%) |
Dec 11, 2017 | 16.63 | 16.98 | 16.00 | 16.01 | 51,479 | -0.76(-4.53%) |
Dec 08, 2017 | 16.45 | 16.98 | 16.12 | 16.77 | 27,731 | -0.06(-0.36%) |
Dec 07, 2017 | 16.69 | 16.88 | 16.28 | 16.83 | 20,604 | +0.18(+1.08%) |
Dec 06, 2017 | 16.26 | 16.65 | 16.00 | 16.65 | 33,362 | +0.07(+0.42%) |
Dec 05, 2017 | 16.00 | 16.62 | 15.88 | 16.58 | 48,481 | +0.58(+3.62%) |
Dec 04, 2017 | 16.20 | 16.20 | 15.80 | 16.00 | 22,711 | -0.32(-1.96%) |
Dec 01, 2017 | 15.90 | 16.67 | 15.75 | 16.32 | 9,968 | +0.43(+2.71%) |
Nov 30, 2017 | 15.80 | 16.41 | 15.14 | 15.89 | 35,748 | +0.06(+0.38%) |
Nov 29, 2017 | 16.20 | 16.40 | 15.60 | 15.83 | 25,631 | -0.44(-2.70%) |
Nov 28, 2017 | 16.27 | 16.54 | 15.74 | 16.27 | 16,649 | -0.25(-1.51%) |
Nov 27, 2017 | 16.25 | 16.52 | 16.25 | 16.52 | 8,510 | +0.26(+1.60%) |
Nov 24, 2017 | 16.50 | 16.67 | 16.25 | 16.26 | 3,965 | -0.17(-1.03%) |
Nov 22, 2017 | 16.50 | 16.74 | 16.04 | 16.43 | 33,897 | -0.42(-2.49%) |
Nov 21, 2017 | 16.29 | 16.85 | 16.11 | 16.85 | 20,282 | +0.35(+2.12%) |
Nov 20, 2017 | 16.20 | 16.91 | 15.73 | 16.50 | 141,908 | +0.15(+0.92%) |
Nov 17, 2017 | 16.35 | 16.65 | 16.10 | 16.35 | 26,198 | -0.15(-0.91%) |
Nov 16, 2017 | 16.87 | 16.92 | 16.14 | 16.50 | 75,261 | -0.37(-2.19%) |
Nov 15, 2017 | 17.10 | 17.10 | 16.43 | 16.87 | 47,502 | -0.19(-1.11%) |
Nov 14, 2017 | 16.39 | 17.09 | 16.07 | 17.06 | 59,926 | +0.64(+3.90%) |
Nov 13, 2017 | 16.36 | 17.00 | 16.36 | 16.42 | 24,653 | -0.58(-3.41%) |
Nov 10, 2017 | 16.28 | 17.00 | 16.21 | 17.00 | 15,524 | +0.50(+3.00%) |
Nov 09, 2017 | 16.26 | 17.20 | 16.08 | 16.50 | 45,466 | +0.05(+0.33%) |
Nov 08, 2017 | 16.82 | 17.05 | 16.04 | 16.45 | 103,425 | -0.44(-2.61%) |
Nov 07, 2017 | 16.96 | 17.16 | 16.27 | 16.89 | 104,747 | -0.21(-1.23%) |
Nov 06, 2017 | 16.76 | 17.19 | 16.02 | 17.10 | 94,198 | +0.20(+1.18%) |
Nov 03, 2017 | 16.42 | 16.98 | 16.08 | 16.90 | 104,372 | +0.62(+3.81%) |
Nov 02, 2017 | 16.20 | 16.57 | 16.03 | 16.28 | 73,831 | +0.00(+0.00%) |
Nov 01, 2017 | 16.18 | 16.48 | 16.01 | 16.28 | 42,016 | +0.26(+1.62%) |
Oct 31, 2017 | 16.22 | 16.42 | 16.01 | 16.02 | 9,923 | -0.20(-1.23%) |
Oct 30, 2017 | 15.95 | 16.33 | 15.81 | 16.22 | 210,199 | +0.11(+0.68%) |
Oct 27, 2017 | 16.24 | 16.26 | 15.63 | 16.11 | 17,066 | +0.11(+0.69%) |
Oct 26, 2017 | 16.09 | 16.30 | 15.92 | 16.00 | 26,684 | -0.15(-0.93%) |
Oct 25, 2017 | 16.13 | 17.16 | 16.05 | 16.15 | 34,823 | -0.19(-1.16%) |
Oct 24, 2017 | 16.29 | 16.35 | 15.69 | 16.34 | 35,676 | +0.34(+2.12%) |
Oct 23, 2017 | 16.16 | 16.34 | 15.85 | 16.00 | 36,746 | -0.08(-0.50%) |
Oct 20, 2017 | 16.20 | 16.40 | 15.83 | 16.08 | 20,470 | +0.02(+0.12%) |
Oct 19, 2017 | 16.25 | 16.36 | 15.70 | 16.06 | 50,141 | +0.06(+0.37%) |
Oct 18, 2017 | 16.04 | 16.40 | 15.85 | 16.00 | 13,300 | -0.17(-1.05%) |
Oct 17, 2017 | 15.91 | 16.28 | 15.65 | 16.17 | 112,625 | +0.14(+0.87%) |
Oct 16, 2017 | 15.80 | 16.76 | 15.62 | 16.03 | 194,268 | +0.23(+1.46%) |
Oct 13, 2017 | 16.16 | 16.16 | 15.62 | 15.80 | 91,652 | -0.22(-1.37%) |
Oct 12, 2017 | 16.25 | 16.35 | 16.00 | 16.02 | 34,494 | -0.17(-1.05%) |
Oct 11, 2017 | 16.02 | 16.25 | 15.81 | 16.19 | 509,487 | +0.18(+1.12%) |
Oct 10, 2017 | 16.20 | 16.20 | 15.91 | 16.01 | 55,888 | -0.06(-0.37%) |
Oct 09, 2017 | 16.14 | 16.71 | 15.79 | 16.07 | 41,697 | +0.07(+0.44%) |
Oct 06, 2017 | 16.30 | 16.30 | 15.71 | 16.00 | 277,985 | -0.19(-1.17%) |
Oct 05, 2017 | 16.25 | 16.44 | 15.68 | 16.19 | 384,271 | -0.06(-0.37%) |
Oct 04, 2017 | 16.42 | 16.70 | 16.16 | 16.25 | 10,257 | -0.01(-0.06%) |
Oct 03, 2017 | 16.57 | 16.94 | 16.14 | 16.26 | 52,106 | -0.14(-0.85%) |
Oct 02, 2017 | 16.95 | 17.19 | 16.20 | 16.40 | 75,690 | -0.49(-2.90%) |
Sep 29, 2017 | 16.90 | 17.06 | 16.50 | 16.89 | 13,862 | +0.16(+0.96%) |
Sep 28, 2017 | 17.34 | 17.56 | 16.38 | 16.73 | 52,010 | -0.76(-4.35%) |
Sep 27, 2017 | 17.86 | 17.86 | 17.18 | 17.49 | 65,447 | +0.34(+1.98%) |
Sep 26, 2017 | 16.70 | 17.20 | 16.55 | 17.15 | 11,036 | +0.58(+3.50%) |
Sep 25, 2017 | 17.86 | 17.86 | 16.00 | 16.57 | 89,118 | -1.14(-6.44%) |
Sep 22, 2017 | 16.80 | 17.82 | 16.35 | 17.71 | 38,327 | +0.95(+5.67%) |
Sep 21, 2017 | 16.36 | 16.76 | 16.16 | 16.76 | 56,153 | +0.39(+2.38%) |
Sep 20, 2017 | 16.04 | 16.67 | 15.79 | 16.37 | 43,279 | +0.04(+0.24%) |
Sep 19, 2017 | 16.59 | 17.04 | 16.09 | 16.33 | 26,873 | -0.28(-1.69%) |
Sep 18, 2017 | 16.65 | 16.73 | 16.17 | 16.61 | 11,590 | +0.21(+1.28%) |
Sep 15, 2017 | 16.03 | 16.57 | 15.86 | 16.40 | 62,493 | +0.20(+1.23%) |
Sep 14, 2017 | 16.19 | 16.36 | 15.87 | 16.20 | 178,365 | -0.09(-0.55%) |
Sep 13, 2017 | 16.83 | 17.10 | 16.18 | 16.29 | 68,438 | -0.71(-4.18%) |
Sep 12, 2017 | 15.98 | 17.09 | 15.92 | 17.00 | 71,664 | +0.95(+5.92%) |
Sep 11, 2017 | 16.21 | 16.21 | 15.88 | 16.05 | 64,585 | +0.06(+0.38%) |
Sep 08, 2017 | 16.13 | 16.29 | 15.76 | 15.99 | 141,206 | -0.06(-0.37%) |
Sep 07, 2017 | 16.45 | 16.45 | 15.91 | 16.05 | 76,149 | -0.50(-3.02%) |
Sep 06, 2017 | 17.00 | 17.22 | 16.16 | 16.55 | 176,256 | -0.51(-2.99%) |
Sep 05, 2017 | 17.12 | 17.33 | 16.67 | 17.06 | 67,330 | +0.06(+0.35%) |
Sep 01, 2017 | 16.54 | 17.24 | 16.03 | 17.00 | 132,946 | +0.67(+4.10%) |
Aug 31, 2017 | 16.60 | 16.70 | 16.00 | 16.33 | 94,481 | +0.32(+2.00%) |
Aug 30, 2017 | 16.25 | 16.44 | 15.79 | 16.01 | 137,921 | -0.09(-0.56%) |
Aug 29, 2017 | 16.65 | 16.78 | 16.00 | 16.10 | 233,395 | -0.65(-3.88%) |
Aug 28, 2017 | 16.34 | 17.23 | 16.30 | 16.75 | 683,423 | +0.64(+3.97%) |
Aug 25, 2017 | 15.85 | 16.49 | 15.81 | 16.11 | 121,469 | +0.22(+1.38%) |
Aug 24, 2017 | 15.55 | 16.01 | 15.45 | 15.89 | 32,918 | +0.24(+1.53%) |
Aug 23, 2017 | 15.87 | 15.92 | 15.56 | 15.65 | 67,666 | -0.32(-2.00%) |
Aug 22, 2017 | 15.99 | 16.00 | 15.40 | 15.97 | 93,436 | +0.08(+0.50%) |
Aug 21, 2017 | 16.00 | 16.00 | 15.54 | 15.89 | 84,254 | +0.18(+1.15%) |
Aug 18, 2017 | 15.73 | 16.00 | 15.19 | 15.71 | 169,687 | -0.04(-0.25%) |
Aug 17, 2017 | 15.65 | 16.18 | 15.65 | 15.75 | 47,188 | -0.31(-1.93%) |
Aug 16, 2017 | 16.08 | 16.19 | 15.77 | 16.06 | 51,564 | +0.10(+0.63%) |
Aug 15, 2017 | 15.83 | 16.15 | 15.83 | 15.96 | 109,577 | -0.04(-0.25%) |
Aug 14, 2017 | 15.90 | 16.37 | 15.57 | 16.00 | 120,021 | -0.08(-0.50%) |
Aug 11, 2017 | 15.72 | 16.50 | 15.51 | 16.08 | 121,477 | +0.12(+0.75%) |
Aug 10, 2017 | 15.05 | 16.20 | 15.05 | 15.96 | 128,007 | -0.32(-1.97%) |
Aug 09, 2017 | 15.78 | 16.35 | 15.19 | 16.28 | 93,381 | +0.02(+0.12%) |
Aug 08, 2017 | 15.97 | 16.34 | 15.52 | 16.26 | 351,498 | +0.26(+1.63%) |
Aug 07, 2017 | 16.00 | 16.25 | 15.45 | 16.00 | 185,348 | -0.10(-0.62%) |
Aug 04, 2017 | 16.01 | 16.25 | 15.45 | 16.10 | 347,671 | +0.10(+0.63%) |
Aug 03, 2017 | 16.37 | 16.63 | 15.85 | 16.00 | 619,026 | -0.35(-2.14%) |