Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.53 | 13.53 | 13.25 | 13.25 | 336 | -0.38(-2.75%) |
Feb 27, 2018 | 13.40 | 13.75 | 13.40 | 13.62 | 1,784 | +0.12(+0.93%) |
Feb 26, 2018 | 13.75 | 13.75 | 13.25 | 13.50 | 2,156 | -0.75(-5.26%) |
Feb 23, 2018 | 14.50 | 14.50 | 13.64 | 14.25 | 1,508 | +1.00(+7.55%) |
Feb 22, 2018 | 14.25 | 14.25 | 13.25 | 13.25 | 1,034 | -1.00(-7.02%) |
Feb 21, 2018 | 14.25 | 14.25 | 13.75 | 14.25 | 4,750 | +1.00(+7.55%) |
Feb 20, 2018 | 13.00 | 14.25 | 12.80 | 13.25 | 2,618 | -0.15(-1.10%) |
Feb 16, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.60(-4.30%) | |
Feb 15, 2018 | 14.50 | 14.50 | 13.50 | 14.00 | 3,884 | +0.50(+3.70%) |
Feb 14, 2018 | 16.09 | 16.09 | 12.00 | 13.50 | 11,742 | -2.50(-15.62%) |
Feb 13, 2018 | 15.75 | 16.23 | 13.98 | 16.00 | 13,973 | +1.00(+6.67%) |
Feb 12, 2018 | 13.00 | 15.00 | 12.76 | 15.00 | 4,001 | +2.03(+15.66%) |
Feb 09, 2018 | 12.75 | 13.00 | 12.75 | 12.97 | 786 | -0.03(-0.23%) |
Feb 08, 2018 | 13.24 | 13.24 | 13.00 | 13.00 | 1,001 | +0.25(+1.95%) |
Feb 07, 2018 | 12.50 | 13.07 | 12.50 | 12.75 | 347 | +0.00(+0.00%) |
Feb 06, 2018 | 12.50 | 12.81 | 12.25 | 12.75 | 3,292 | -0.50(-3.78%) |
Feb 05, 2018 | 13.38 | 13.38 | 13.25 | 672 | -0.12(-0.93%) | |
Feb 02, 2018 | 13.26 | 13.75 | 13.25 | 13.38 | 1,214 | -0.06(-0.45%) |
Feb 01, 2018 | 13.50 | 14.00 | 13.25 | 13.44 | 1,349 | +0.19(+1.40%) |
Jan 31, 2018 | 13.25 | 13.25 | 13.25 | 13.25 | 109 | +0.00(+0.00%) |
Jan 30, 2018 | 13.75 | 13.75 | 13.75 | 13.25 | 3,460 | -0.75(-5.36%) |
Jan 29, 2018 | 14.50 | 14.50 | 14.00 | 14.00 | 280 | +0.00(+0.00%) |
Jan 26, 2018 | 14.00 | 14.50 | 13.75 | 14.00 | 2,985 | -0.75(-5.08%) |
Jan 25, 2018 | 14.75 | 14.75 | 14.37 | 14.75 | 129 | +0.25(+1.72%) |
Jan 24, 2018 | 14.58 | 14.76 | 14.50 | 14.50 | 1,249 | -0.25(-1.69%) |
Jan 23, 2018 | 14.51 | 15.00 | 14.50 | 14.75 | 1,076 | +0.25(+1.72%) |
Jan 22, 2018 | 14.25 | 14.75 | 14.00 | 14.50 | 4,235 | +0.00(+0.00%) |
Jan 19, 2018 | 16.25 | 16.25 | 14.50 | 14.50 | 12,483 | -1.75(-10.77%) |
Jan 18, 2018 | 15.25 | 16.25 | 15.25 | 16.25 | 13,561 | +1.25(+8.33%) |
Jan 17, 2018 | 15.04 | 15.50 | 15.00 | 15.00 | 1,068 | -0.75(-4.76%) |
Jan 16, 2018 | 15.50 | 16.00 | 15.50 | 15.75 | 1,021 | +0.00(+0.00%) |
Jan 12, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.15(-0.94%) | |
Jan 11, 2018 | 16.50 | 16.50 | 15.77 | 15.90 | 712 | -0.10(-0.62%) |
Jan 10, 2018 | 16.00 | 16.25 | 16.00 | 16.00 | 4,954 | +0.00(+0.00%) |
Jan 09, 2018 | 16.75 | 17.50 | 16.00 | 16.00 | 5,802 | -0.23(-1.39%) |
Jan 08, 2018 | 16.50 | 16.50 | 15.75 | 16.23 | 8,483 | +0.47(+2.98%) |
Jan 05, 2018 | 15.50 | 17.75 | 15.00 | 15.76 | 22,814 | +0.51(+3.31%) |
Jan 04, 2018 | 15.00 | 15.25 | 15.00 | 15.25 | 1,672 | +0.28(+1.90%) |
Jan 03, 2018 | 15.00 | 15.00 | 14.79 | 14.97 | 366 | +0.22(+1.46%) |
Jan 02, 2018 | 15.00 | 14.42 | 14.75 | 1,799 | +0.33(+2.29%) | |
Dec 29, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.37(-2.53%) | |
Dec 28, 2017 | 14.72 | 15.08 | 14.72 | 14.79 | 520 | +0.29(+2.03%) |
Dec 27, 2017 | 15.25 | 15.25 | 13.75 | 14.50 | 2,157 | -0.41(-2.74%) |
Dec 26, 2017 | 14.50 | 14.91 | 14.50 | 14.91 | 651 | +0.41(+2.82%) |
Dec 22, 2017 | 14.00 | 14.50 | 13.75 | 14.50 | 3,687 | +1.00(+7.41%) |
Dec 21, 2017 | 13.50 | 13.68 | 13.50 | 13.50 | 949 | +0.18(+1.38%) |
Dec 20, 2017 | 13.28 | 13.32 | 13.28 | 13.32 | 211 | +0.00(+0.00%) |
Dec 19, 2017 | 13.25 | 13.59 | 13.25 | 13.32 | 1,237 | -0.36(-2.66%) |
Dec 18, 2017 | 13.50 | 13.68 | 13.50 | 13.68 | 125 | +0.18(+1.34%) |
Dec 15, 2017 | 13.25 | 13.50 | 13.25 | 13.50 | 153 | -0.25(-1.82%) |
Dec 14, 2017 | 13.75 | 13.75 | 13.75 | 13.75 | 43 | +0.50(+3.77%) |
Dec 13, 2017 | 13.50 | 13.50 | 13.25 | 13.25 | 1,840 | -0.25(-1.85%) |
Dec 12, 2017 | 13.75 | 13.75 | 13.38 | 13.50 | 1,768 | +0.37(+2.79%) |
Dec 11, 2017 | 13.50 | 13.50 | 13.13 | 13.13 | 136 | -0.36(-2.68%) |
Dec 08, 2017 | 13.12 | 13.50 | 13.00 | 13.49 | 2,913 | +0.26(+1.98%) |
Dec 07, 2017 | 13.23 | 13.23 | 13.23 | 13.23 | 44 | +0.48(+3.79%) |
Dec 06, 2017 | 13.25 | 13.25 | 12.75 | 12.75 | 1,265 | -0.75(-5.56%) |
Dec 05, 2017 | 13.75 | 13.75 | 13.00 | 13.50 | 6,330 | -0.12(-0.92%) |
Dec 04, 2017 | 13.00 | 13.00 | 12.92 | 13.62 | 12,813 | +1.00(+7.92%) |