Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.25 | 15.25 | 15.00 | 15.00 | 435 | +0.27(+1.80%) |
Jun 28, 2018 | 14.64 | 14.73 | 14.50 | 14.73 | 1,285 | -0.52(-3.38%) |
Jun 27, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 285 | -0.35(-2.24%) |
Jun 26, 2018 | 15.66 | 15.66 | 15.60 | 15.60 | 255 | -0.40(-2.50%) |
Jun 25, 2018 | 15.81 | 16.00 | 15.81 | 16.00 | 1,880 | -0.27(-1.66%) |
Jun 21, 2018 | 16.27 | 16.27 | 16.27 | 40 | -0.98(-5.68%) | |
Jun 20, 2018 | 17.00 | 17.25 | 16.55 | 17.25 | 2,652 | +0.25(+1.47%) |
Jun 19, 2018 | 17.50 | 17.50 | 17.00 | 17.00 | 573 | -1.00(-5.56%) |
Jun 18, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.00(+0.00%) |
Jun 15, 2018 | 18.00 | 17.61 | 18.00 | 917 | +0.39(+2.21%) | |
Jun 14, 2018 | 17.62 | 17.62 | 17.61 | 17.61 | 892 | -0.39(-2.17%) |
Jun 12, 2018 | 18.00 | 18.00 | 18.00 | 10 | -0.52(-2.81%) | |
Jun 11, 2018 | 18.55 | 19.10 | 18.00 | 18.52 | 4,752 | -0.58(-3.04%) |
Jun 08, 2018 | 17.96 | 19.10 | 17.96 | 19.10 | 2,496 | +0.98(+5.41%) |
Jun 07, 2018 | 18.57 | 18.57 | 18.12 | 18.12 | 410 | -0.49(-2.63%) |
Jun 06, 2018 | 18.52 | 18.86 | 18.52 | 18.61 | 875 | +0.42(+2.31%) |
Jun 05, 2018 | 17.80 | 18.19 | 17.80 | 18.19 | 1,468 | -0.12(-0.66%) |
Jun 04, 2018 | 17.75 | 18.31 | 17.75 | 18.31 | 1,303 | -0.49(-2.61%) |
Jun 01, 2018 | 18.92 | 18.92 | 18.24 | 18.80 | 2,187 | -2.76(-12.80%) |
May 31, 2018 | 22.10 | 22.10 | 21.23 | 21.56 | 2,200 | -0.53(-2.38%) |
May 30, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 106 | +0.45(+2.06%) |
May 29, 2018 | 22.00 | 22.11 | 21.64 | 21.64 | 793 | -0.81(-3.61%) |
May 23, 2018 | 22.45 | 22.45 | 22.45 | 0 | -1.18(-4.99%) | |
May 21, 2018 | 23.63 | 23.63 | 23.63 | 0 | +1.28(+5.73%) | |
May 16, 2018 | 22.35 | 22.35 | 22.35 | 52 | -1.45(-6.09%) | |
May 14, 2018 | 23.80 | 23.80 | 23.80 | 51 | +0.12(+0.51%) | |
May 11, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 110 | -1.77(-6.95%) |
May 09, 2018 | 25.45 | 25.45 | 25.45 | 0 | +2.50(+10.89%) | |
May 08, 2018 | 21.97 | 22.95 | 21.97 | 22.95 | 2,920 | +0.01(+0.04%) |
May 03, 2018 | 22.94 | 22.94 | 22.94 | 25 | -0.38(-1.63%) | |
May 02, 2018 | 22.44 | 23.32 | 22.44 | 23.32 | 1,016 | +1.67(+7.71%) |
May 01, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 140 | +0.52(+2.46%) |
Apr 30, 2018 | 20.94 | 21.13 | 20.94 | 21.13 | 897 | -0.49(-2.27%) |
Apr 27, 2018 | 21.62 | 21.62 | 21.62 | 21.62 | 205 | +0.48(+2.27%) |
Apr 26, 2018 | 21.14 | 21.14 | 21.14 | 21.14 | 300 | +0.22(+1.05%) |
Apr 25, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 165 | -0.05(-0.24%) |
Apr 24, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 100 | -2.45(-10.46%) |
Apr 20, 2018 | 23.42 | 23.42 | 23.42 | 30 | -0.58(-2.42%) | |
Apr 19, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 320 | -0.67(-2.72%) |
Apr 18, 2018 | 24.60 | 24.67 | 24.60 | 24.67 | 4,623 | +0.10(+0.41%) |
Apr 16, 2018 | 24.57 | 24.57 | 24.57 | 97 | +0.45(+1.87%) | |
Apr 13, 2018 | 24.25 | 24.25 | 24.12 | 24.12 | 644 | -0.17(-0.70%) |
Apr 11, 2018 | 24.29 | 24.29 | 24.29 | 127 | +0.71(+3.01%) | |
Apr 10, 2018 | 23.00 | 23.66 | 23.00 | 23.58 | 5,560 | +0.68(+2.97%) |
Apr 09, 2018 | 22.80 | 22.94 | 22.80 | 22.90 | 497 | +0.40(+1.78%) |
Apr 05, 2018 | 22.50 | 22.50 | 22.50 | 10 | -0.15(-0.66%) | |
Apr 04, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 4,000 | -0.35(-1.52%) |
Apr 03, 2018 | 23.17 | 23.17 | 23.00 | 23.00 | 706 | +0.28(+1.22%) |
Apr 02, 2018 | 23.01 | 23.01 | 22.72 | 22.72 | 1,370 | -0.68(-2.90%) |
Mar 29, 2018 | 23.40 | 23.40 | 23.40 | 0 | -1.40(-5.65%) | |
Mar 28, 2018 | 24.50 | 25.32 | 24.00 | 24.80 | 2,465 | -3.20(-11.43%) |
Mar 27, 2018 | 28.11 | 28.80 | 28.00 | 28.00 | 476 | -0.02(-0.09%) |
Mar 26, 2018 | 28.00 | 28.39 | 27.71 | 28.02 | 2,001 | -1.12(-3.86%) |
Mar 22, 2018 | 29.15 | 29.15 | 29.15 | 115 | -0.69(-2.31%) | |
Mar 20, 2018 | 29.84 | 29.84 | 29.84 | 90 | -1.13(-3.65%) | |
Mar 19, 2018 | 31.00 | 31.00 | 30.97 | 30.97 | 371 | -0.19(-0.61%) |
Mar 16, 2018 | 31.20 | 31.20 | 31.16 | 31.16 | 410 | -0.14(-0.45%) |
Mar 15, 2018 | 28.00 | 31.30 | 28.00 | 31.30 | 261 | +1.40(+4.68%) |
Mar 14, 2018 | 28.00 | 29.90 | 28.00 | 29.90 | 489 | -2.04(-6.39%) |
Mar 12, 2018 | 31.94 | 31.94 | 31.94 | 81 | +1.54(+5.07%) | |
Mar 09, 2018 | 30.60 | 31.12 | 30.40 | 30.40 | 11,340 | -0.98(-3.12%) |
Mar 07, 2018 | 31.38 | 31.38 | 31.38 | 130 | -0.32(-1.01%) | |
Mar 06, 2018 | 31.75 | 31.76 | 31.70 | 31.70 | 1,854 | +1.30(+4.28%) |
Mar 05, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 183 | +0.65(+2.18%) |
Mar 02, 2018 | 29.37 | 29.75 | 28.95 | 29.75 | 2,236 | -1.10(-3.57%) |
Mar 01, 2018 | 30.60 | 30.85 | 30.07 | 30.85 | 722 | -1.55(-4.78%) |
Feb 28, 2018 | 31.75 | 32.45 | 31.75 | 32.40 | 6,173 | +2.07(+6.82%) |
Feb 27, 2018 | 31.20 | 31.20 | 30.33 | 30.33 | 1,116 | -0.75(-2.41%) |
Feb 26, 2018 | 30.95 | 31.10 | 30.40 | 31.08 | 4,083 | +1.26(+4.23%) |
Feb 23, 2018 | 29.70 | 29.85 | 29.70 | 29.82 | 1,120 | +0.67(+2.30%) |
Feb 22, 2018 | 29.65 | 29.65 | 29.15 | 29.15 | 494 | -0.85(-2.83%) |
Feb 20, 2018 | 30.00 | 30.00 | 30.00 | 80 | -0.50(-1.64%) | |
Feb 16, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.65(+2.18%) | |
Feb 14, 2018 | 29.85 | 29.85 | 29.85 | 6 | +1.00(+3.47%) | |
Feb 13, 2018 | 28.30 | 28.85 | 28.30 | 28.85 | 569 | +0.70(+2.49%) |
Feb 12, 2018 | 28.25 | 28.25 | 28.15 | 28.15 | 697 | +0.45(+1.62%) |
Feb 09, 2018 | 27.85 | 27.85 | 27.70 | 27.70 | 261 | -1.15(-3.99%) |
Feb 08, 2018 | 28.85 | 28.85 | 28.85 | 28.85 | 195 | -0.40(-1.37%) |
Feb 07, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 270 | +0.15(+0.52%) |
Feb 06, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 102 | -0.80(-2.68%) |
Feb 05, 2018 | 29.90 | 29.90 | 29.90 | 29.90 | 916 | -1.10(-3.55%) |
Feb 02, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 1,002 | +0.00(+0.00%) |
Jan 31, 2018 | 31.00 | 31.00 | 31.00 | 100 | +0.00(+0.00%) | |
Jan 30, 2018 | 30.80 | 31.00 | 30.80 | 31.00 | 2,255 | -0.08(-0.26%) |
Jan 29, 2018 | 31.00 | 31.08 | 31.00 | 31.08 | 537 | +0.43(+1.40%) |
Jan 26, 2018 | 30.30 | 30.75 | 30.30 | 30.65 | 1,576 | +0.05(+0.16%) |
Jan 25, 2018 | 30.54 | 30.65 | 30.51 | 30.60 | 3,992 | -0.40(-1.29%) |
Jan 24, 2018 | 30.56 | 31.00 | 30.13 | 31.00 | 2,040 | -1.00(-3.12%) |
Jan 23, 2018 | 32.00 | 32.00 | 31.99 | 32.00 | 2,895 | +0.85(+2.73%) |
Jan 22, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 115 | +0.20(+0.65%) |
Jan 18, 2018 | 30.95 | 30.95 | 30.95 | 35 | +0.60(+1.98%) | |
Jan 12, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.82(-2.63%) | |
Jan 10, 2018 | 31.17 | 31.17 | 31.17 | 218 | -0.63(-1.98%) | |
Jan 09, 2018 | 31.80 | 31.80 | 31.80 | 86 | +0.20(+0.63%) | |
Jan 08, 2018 | 31.20 | 31.60 | 31.20 | 31.60 | 1,585 | -0.70(-2.17%) |
Jan 04, 2018 | 32.30 | 32.30 | 32.30 | 0 | +1.30(+4.19%) | |
Jan 03, 2018 | 31.55 | 31.55 | 31.00 | 31.00 | 1,960 | -0.95(-2.97%) |
Jan 02, 2018 | 31.27 | 31.95 | 31.25 | 31.95 | 1,665 | +1.15(+3.73%) |
Dec 29, 2017 | 30.80 | 30.80 | 30.80 | 0 | +0.34(+1.12%) | |
Dec 28, 2017 | 30.17 | 31.00 | 30.00 | 30.46 | 18,470 | +0.46(+1.53%) |
Dec 27, 2017 | 29.75 | 30.05 | 29.75 | 30.00 | 3,440 | +0.10(+0.33%) |
Dec 26, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | -0.50(-1.64%) |
Dec 22, 2017 | 30.40 | 30.40 | 30.40 | 30.40 | 500 | +0.15(+0.50%) |
Dec 21, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 1,510 | -0.05(-0.17%) |
Dec 20, 2017 | 30.30 | 30.50 | 30.30 | 30.30 | 20,205 | +0.70(+2.36%) |
Dec 19, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 240 | +2.45(+9.02%) |
Dec 15, 2017 | 27.15 | 27.15 | 27.15 | 29 | -0.75(-2.70%) | |
Dec 14, 2017 | 27.87 | 27.90 | 27.80 | 27.90 | 10,185 | -0.59(-2.06%) |
Dec 13, 2017 | 28.05 | 28.49 | 27.88 | 28.49 | 2,160 | +1.19(+4.36%) |
Dec 12, 2017 | 27.15 | 27.30 | 27.15 | 27.30 | 1,135 | +0.90(+3.41%) |
Dec 11, 2017 | 26.25 | 26.45 | 26.06 | 26.40 | 9,800 | -0.70(-2.58%) |
Dec 08, 2017 | 27.03 | 27.50 | 26.50 | 27.10 | 22,906 | -0.85(-3.04%) |
Dec 07, 2017 | 28.50 | 28.50 | 27.80 | 27.95 | 23,335 | -1.05(-3.62%) |
Dec 06, 2017 | 28.25 | 29.00 | 28.25 | 29.00 | 1,280 | -0.05(-0.17%) |
Dec 05, 2017 | 29.05 | 29.05 | 29.05 | 29.05 | 280 | +0.82(+2.90%) |
Dec 04, 2017 | 28.95 | 28.95 | 28.00 | 28.23 | 4,445 | -9.36(-24.90%) |
Dec 01, 2017 | 36.70 | 37.59 | 36.70 | 37.59 | 917 | -7.81(-17.20%) |
Nov 21, 2017 | 45.40 | 45.40 | 45.40 | 25 | -0.29(-0.63%) | |
Nov 16, 2017 | 45.69 | 45.69 | 45.69 | 18 | +1.04(+2.33%) | |
Nov 14, 2017 | 44.65 | 44.65 | 44.65 | 0 | -3.03(-6.35%) | |
Nov 07, 2017 | 47.68 | 47.68 | 47.68 | 0 | -1.95(-3.93%) | |
Nov 01, 2017 | 49.63 | 49.63 | 49.63 | 0 | -0.12(-0.24%) | |
Oct 30, 2017 | 49.75 | 49.75 | 49.75 | 0 | +3.35(+7.22%) | |
Oct 24, 2017 | 46.40 | 46.40 | 46.40 | 0 | -0.28(-0.60%) | |
Oct 12, 2017 | 46.68 | 46.68 | 46.68 | 0 | -0.97(-2.04%) | |
Sep 19, 2017 | 47.65 | 47.65 | 47.65 | 0 | +1.05(+2.25%) | |
Sep 14, 2017 | 46.60 | 46.60 | 46.60 | 0 | -0.84(-1.77%) | |
Sep 13, 2017 | 47.80 | 47.80 | 47.44 | 47.44 | 639 | -1.68(-3.42%) |
Sep 12, 2017 | 49.25 | 49.25 | 49.12 | 49.12 | 2,751 | -0.23(-0.47%) |
Sep 07, 2017 | 49.35 | 49.35 | 49.35 | 0 | +2.35(+5.00%) | |
Sep 01, 2017 | 47.00 | 47.00 | 47.00 | 0 | +1.00(+2.17%) | |
Aug 31, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 651 | +1.73(+3.91%) |
Aug 10, 2017 | 44.27 | 44.27 | 44.27 | 25 | -1.73(-3.76%) | |
Aug 02, 2017 | 46.00 | 46.00 | 46.00 | 120 | +2.60(+5.99%) | |
Jul 28, 2017 | 43.40 | 43.40 | 43.40 | 0 | -1.90(-4.19%) | |
Jul 20, 2017 | 45.30 | 45.30 | 45.30 | 3 | +0.95(+2.14%) | |
Jul 19, 2017 | 44.35 | 44.35 | 44.35 | 44.35 | 258 | -0.25(-0.56%) |
Jul 12, 2017 | 44.60 | 44.60 | 44.60 | 10 | +0.60(+1.36%) | |
Jul 10, 2017 | 44.00 | 44.00 | 44.00 | 25 | +0.81(+1.88%) | |
Jul 07, 2017 | 43.19 | 43.19 | 43.19 | 43.19 | 500 | +0.06(+0.14%) |