Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 18.75 | 18.75 | 18.75 | 66 | +0.20(+1.08%) | |
Apr 26, 2018 | 18.57 | 19.00 | 18.55 | 18.55 | 2,747 | +0.42(+2.32%) |
Apr 12, 2018 | 18.13 | 18.13 | 18.13 | 0 | -0.22(-1.20%) | |
Apr 09, 2018 | 18.35 | 18.35 | 18.35 | 20 | -0.42(-2.26%) | |
Apr 06, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 262 | -0.23(-1.21%) |
Apr 02, 2018 | 19.00 | 19.00 | 19.00 | 0 | +0.20(+1.04%) | |
Mar 28, 2018 | 18.81 | 18.81 | 18.81 | 0 | +0.19(+1.02%) | |
Mar 27, 2018 | 18.65 | 18.65 | 18.62 | 18.62 | 270 | -0.30(-1.59%) |
Mar 26, 2018 | 18.70 | 18.92 | 18.70 | 18.92 | 800 | +0.32(+1.72%) |
Mar 23, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 110 | -0.49(-2.57%) |
Mar 19, 2018 | 19.09 | 19.09 | 19.09 | 0 | +0.22(+1.17%) | |
Mar 15, 2018 | 18.87 | 18.87 | 18.87 | 0 | +0.32(+1.73%) | |
Mar 08, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.70(+3.92%) | |
Mar 01, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.46(-2.51%) | |
Feb 27, 2018 | 18.31 | 18.31 | 18.31 | 30 | -0.12(-0.62%) | |
Feb 26, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 656 | -0.27(-1.42%) |
Feb 23, 2018 | 18.52 | 18.69 | 18.52 | 18.69 | 1,532 | +0.44(+2.41%) |
Feb 22, 2018 | 18.25 | 18.35 | 18.25 | 18.25 | 2,342 | -0.24(-1.30%) |
Feb 21, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 1,420 | +0.00(+0.00%) |
Feb 15, 2018 | 18.49 | 18.49 | 18.49 | 0 | -0.16(-0.85%) | |
Feb 14, 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 103 | -0.01(-0.06%) |
Feb 12, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.42(-2.20%) | |
Feb 06, 2018 | 19.08 | 19.08 | 19.08 | 17 | -0.55(-2.78%) | |
Feb 05, 2018 | 19.45 | 19.62 | 19.45 | 19.62 | 1,340 | -0.38(-1.88%) |
Feb 01, 2018 | 20.00 | 20.00 | 20.00 | 1 | +0.61(+3.15%) | |
Jan 31, 2018 | 19.39 | 19.39 | 19.39 | 19.39 | 3,338 | -0.02(-0.10%) |
Jan 30, 2018 | 19.60 | 19.60 | 19.41 | 19.41 | 2,363 | -0.25(-1.27%) |
Jan 29, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 409 | -0.33(-1.65%) |
Jan 24, 2018 | 19.99 | 19.99 | 19.99 | 22 | +0.10(+0.50%) | |
Jan 22, 2018 | 19.89 | 19.89 | 19.89 | 256 | +0.15(+0.76%) | |
Jan 19, 2018 | 19.79 | 19.79 | 19.74 | 19.74 | 400 | +0.04(+0.18%) |
Jan 11, 2018 | 19.70 | 19.70 | 19.70 | 567 | +0.13(+0.69%) | |
Jan 09, 2018 | 19.57 | 19.57 | 19.57 | 30 | -0.03(-0.15%) | |
Jan 08, 2018 | 19.97 | 19.97 | 19.60 | 19.60 | 1,667 | -0.84(-4.11%) |
Jan 05, 2018 | 19.92 | 20.44 | 19.92 | 20.44 | 651 | +0.95(+4.87%) |
Jan 04, 2018 | 19.63 | 19.81 | 19.49 | 19.49 | 1,961 | +0.25(+1.30%) |
Jan 03, 2018 | 19.24 | 19.24 | 19.24 | 19.24 | 590 | +0.59(+3.16%) |
Jan 02, 2018 | 18.65 | 18.65 | 18.63 | 18.65 | 4,299 | +0.28(+1.52%) |
Dec 28, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.11(+0.62%) | |
Dec 27, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 2,115 | +0.14(+0.75%) |
Dec 26, 2017 | 18.21 | 18.40 | 18.12 | 18.12 | 12,310 | -0.28(-1.52%) |
Dec 21, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
Dec 20, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 226 | -0.05(-0.27%) |
Dec 19, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.10(+0.54%) |
Dec 18, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 100 | +0.23(+1.27%) |
Dec 15, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 480 | +0.27(+1.51%) |
Dec 14, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 436 | -0.94(-5.00%) |
Dec 11, 2017 | 18.79 | 18.79 | 18.79 | 0 | +0.23(+1.24%) | |
Dec 05, 2017 | 18.56 | 18.56 | 18.56 | 0 | +0.05(+0.27%) | |
Dec 04, 2017 | 18.75 | 18.75 | 18.51 | 18.51 | 1,321 | -0.59(-3.09%) |
Dec 01, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 320 | +0.00(+0.00%) |
Nov 30, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | +0.40(+2.14%) |
Nov 27, 2017 | 18.70 | 18.70 | 18.70 | 10 | -0.33(-1.73%) | |
Nov 24, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 100 | +0.01(+0.05%) |
Nov 22, 2017 | 18.99 | 19.02 | 18.68 | 19.02 | 1,379 | +0.23(+1.22%) |
Nov 21, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 1,000 | +0.00(+0.00%) |
Nov 20, 2017 | 18.46 | 18.82 | 18.46 | 18.79 | 1,296 | +0.16(+0.86%) |
Nov 17, 2017 | 18.67 | 18.67 | 18.60 | 18.63 | 1,768 | -0.22(-1.17%) |
Nov 16, 2017 | 18.62 | 18.85 | 18.62 | 18.85 | 336 | +0.30(+1.62%) |
Nov 15, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 200 | +0.17(+0.92%) |
Nov 14, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 590 | -0.02(-0.11%) |
Nov 13, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 1,000 | -0.17(-0.92%) |
Nov 10, 2017 | 18.50 | 18.57 | 18.50 | 18.57 | 450 | -0.06(-0.32%) |
Nov 09, 2017 | 18.46 | 18.63 | 18.46 | 18.63 | 2,270 | +0.18(+1.00%) |
Nov 08, 2017 | 18.59 | 18.59 | 18.45 | 18.45 | 721 | -0.29(-1.52%) |
Nov 07, 2017 | 18.61 | 18.73 | 18.59 | 18.73 | 8,724 | -0.16(-0.85%) |
Nov 06, 2017 | 18.76 | 18.89 | 18.47 | 18.89 | 3,945 | +0.00(+0.00%) |
Nov 03, 2017 | 18.89 | 18.89 | 18.62 | 18.89 | 1,318 | -0.00(-0.00%) |
Nov 02, 2017 | 18.77 | 18.89 | 18.45 | 18.89 | 4,814 | -0.06(-0.32%) |
Nov 01, 2017 | 18.88 | 18.95 | 18.80 | 18.95 | 7,367 | +0.13(+0.69%) |
Oct 30, 2017 | 18.82 | 18.82 | 18.82 | 0 | -0.51(-2.64%) | |
Oct 25, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.69(+3.70%) | |
Oct 24, 2017 | 18.16 | 18.64 | 18.13 | 18.64 | 3,304 | +0.54(+2.98%) |
Oct 23, 2017 | 18.21 | 18.21 | 18.10 | 18.10 | 5,500 | -0.58(-3.10%) |
Oct 19, 2017 | 18.68 | 18.68 | 18.68 | 0 | -0.04(-0.21%) | |
Oct 18, 2017 | 18.59 | 18.72 | 18.57 | 18.72 | 674 | +0.07(+0.38%) |
Oct 17, 2017 | 18.60 | 18.65 | 18.46 | 18.65 | 11,500 | +0.02(+0.11%) |
Oct 16, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 6,470 | +0.03(+0.16%) |
Oct 13, 2017 | 18.77 | 18.77 | 18.60 | 18.60 | 300 | -0.30(-1.61%) |
Oct 12, 2017 | 19.07 | 19.09 | 18.91 | 18.91 | 2,157 | -0.02(-0.08%) |
Oct 11, 2017 | 18.99 | 18.99 | 18.92 | 18.92 | 6,550 | +0.61(+3.30%) |
Oct 05, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.05(+0.30%) | |
Oct 04, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 106 | -0.02(-0.11%) |
Oct 03, 2017 | 18.28 | 18.28 | 18.28 | 18.28 | 100 | +0.00(+0.00%) |
Oct 02, 2017 | 18.20 | 18.28 | 18.20 | 18.28 | 1,700 | +0.16(+0.88%) |
Sep 28, 2017 | 18.12 | 18.12 | 18.12 | 0 | +0.15(+0.83%) | |
Sep 26, 2017 | 17.97 | 17.97 | 17.97 | 0 | +0.08(+0.45%) | |
Sep 25, 2017 | 18.00 | 18.00 | 17.89 | 17.89 | 580 | -0.34(-1.89%) |
Sep 22, 2017 | 18.44 | 18.44 | 18.23 | 18.23 | 630 | -0.55(-2.95%) |
Sep 20, 2017 | 18.79 | 18.79 | 18.79 | 13 | -0.62(-3.22%) | |
Sep 15, 2017 | 19.41 | 19.41 | 19.41 | 0 | -0.07(-0.33%) | |
Sep 14, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 300 | -0.04(-0.20%) |
Sep 13, 2017 | 19.58 | 19.58 | 19.52 | 19.52 | 1,227 | +0.05(+0.28%) |
Sep 08, 2017 | 19.46 | 19.46 | 19.46 | 0 | +0.00(+0.03%) | |
Sep 07, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 250 | +0.26(+1.35%) |
Sep 06, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 500 | +0.00(+0.00%) |
Sep 05, 2017 | 19.20 | 19.20 | 19.20 | 19.20 | 160 | +0.15(+0.79%) |
Sep 01, 2017 | 19.33 | 19.05 | 19.05 | 4,700 | -0.28(-1.45%) | |
Aug 22, 2017 | 19.33 | 19.33 | 19.33 | 0 | +0.55(+2.93%) | |
Aug 18, 2017 | 18.78 | 18.78 | 18.78 | 0 | +0.28(+1.51%) | |
Aug 17, 2017 | 18.46 | 18.67 | 18.45 | 18.50 | 5,294 | +0.03(+0.16%) |
Aug 14, 2017 | 18.47 | 18.47 | 18.47 | 0 | -0.52(-2.74%) | |
Aug 04, 2017 | 18.99 | 18.99 | 18.99 | 0 | +1.94(+11.38%) | |
Jul 25, 2017 | 17.05 | 17.05 | 17.05 | 0 | +0.03(+0.18%) | |
Jul 20, 2017 | 17.02 | 17.02 | 17.02 | 0 | -0.10(-0.58%) | |
Jul 19, 2017 | 16.98 | 17.12 | 16.98 | 17.12 | 250 | +1.07(+6.67%) |
Jul 17, 2017 | 16.05 | 16.05 | 16.05 | 0 | +0.24(+1.52%) | |
Jul 12, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.36(+2.33%) | |
Jul 06, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.20(+1.31%) | |
Jul 03, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.34(-2.18%) | |
Jun 29, 2017 | 15.59 | 15.59 | 15.59 | 2 | +0.29(+1.90%) | |
Jun 26, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.38(-2.42%) | |
Jun 22, 2017 | 15.68 | 15.68 | 15.68 | 0 | +0.63(+4.19%) | |
Jun 20, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.87(-5.46%) | |
Jun 15, 2017 | 15.92 | 15.92 | 15.92 | 0 | -0.03(-0.19%) | |
Jun 09, 2017 | 15.95 | 15.95 | 15.95 | 0 | -0.40(-2.45%) | |
May 31, 2017 | 16.35 | 16.35 | 16.35 | 0 | -0.05(-0.30%) | |
May 30, 2017 | 16.20 | 16.40 | 16.20 | 16.40 | 2,000 | +0.90(+5.81%) |
May 25, 2017 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
May 24, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 519 | -0.05(-0.32%) |
May 18, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.31(-1.95%) | |
May 16, 2017 | 15.86 | 15.86 | 15.86 | 0 | +1.61(+11.30%) |