Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.75 | 11.75 | 11.75 | 11.75 | 401 | +0.25(+2.17%) |
May 30, 2018 | 11.53 | 11.53 | 11.25 | 11.50 | 1,214 | -0.50(-4.17%) |
May 29, 2018 | 11.22 | 12.00 | 11.06 | 12.00 | 2,815 | +1.35(+12.68%) |
May 25, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.65(+6.50%) | |
May 24, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 323 | +0.00(+0.00%) |
May 23, 2018 | 10.25 | 10.35 | 10.00 | 10.00 | 917 | +0.19(+1.94%) |
May 22, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 25 | +0.00(+0.00%) |
May 21, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 129 | +0.00(+0.00%) |
May 18, 2018 | 9.890 | 9.890 | 9.810 | 9.810 | 1,205 | +0.21(+2.19%) |
May 17, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
May 16, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
May 15, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 3,905 | -0.37(-3.71%) |
May 14, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 5 | +0.00(+0.00%) |
May 11, 2018 | 9.970 | 9.970 | 9.970 | 9.970 | 28 | -0.28(-2.73%) |
May 10, 2018 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | -0.12(-1.16%) |
May 09, 2018 | 10.37 | 10.37 | 10.37 | 10.37 | 136 | -0.28(-2.63%) |
May 08, 2018 | 10.60 | 10.65 | 10.60 | 10.65 | 997 | +0.32(+3.10%) |
May 07, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 04, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
May 03, 2018 | 10.33 | 10.33 | 10.33 | 10.33 | 27 | +0.00(+0.00%) |
May 02, 2018 | 10.31 | 10.33 | 10.31 | 10.33 | 2,200 | -0.62(-5.66%) |
May 01, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 200 | -0.57(-4.95%) |
Apr 27, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) |
Apr 26, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 28 | +0.00(+0.00%) |
Apr 25, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 600 | +0.32(+2.86%) |
Apr 24, 2018 | 11.01 | 11.20 | 11.01 | 11.20 | 300 | +0.10(+0.90%) |
Apr 23, 2018 | 11.14 | 11.14 | 11.00 | 11.10 | 9,679 | -0.40(-3.48%) |
Apr 20, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Apr 19, 2018 | 11.20 | 11.50 | 11.20 | 11.50 | 3,810 | +0.77(+7.18%) |
Apr 18, 2018 | 10.74 | 10.74 | 10.73 | 10.73 | 2,120 | -0.37(-3.33%) |
Apr 17, 2018 | 11.30 | 11.30 | 11.10 | 11.10 | 2,140 | -0.38(-3.31%) |
Apr 16, 2018 | 11.49 | 11.49 | 11.48 | 11.48 | 848 | -1.75(-13.23%) |
Apr 13, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Apr 12, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 72 | +0.00(+0.00%) |
Apr 11, 2018 | 13.23 | 13.23 | 13.23 | 13.23 | 150 | +0.44(+3.44%) |
Apr 10, 2018 | 13.00 | 13.00 | 12.79 | 12.79 | 665 | -0.65(-4.84%) |
Apr 09, 2018 | 13.13 | 13.44 | 13.13 | 13.44 | 846 | +0.04(+0.30%) |
Apr 06, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 660 | -1.10(-7.59%) |
Apr 05, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 15.53 | 15.53 | 14.50 | 14.50 | 1,373 | +0.05(+0.35%) |
Apr 03, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 328 | -1.48(-9.29%) |
Apr 02, 2018 | 14.72 | 15.93 | 14.72 | 15.93 | 3,987 | +1.43(+9.86%) |
Mar 29, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 1,021 | +0.25(+1.75%) |
Mar 27, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 562 | -0.74(-4.94%) |
Mar 26, 2018 | 14.88 | 14.99 | 14.88 | 14.99 | 707 | +0.68(+4.75%) |
Mar 23, 2018 | 14.31 | 14.31 | 14.31 | 14.31 | 148 | +0.31(+2.21%) |
Mar 22, 2018 | 13.85 | 14.00 | 13.83 | 14.00 | 736 | +1.06(+8.19%) |
Mar 21, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Mar 20, 2018 | 12.94 | 12.94 | 12.93 | 12.94 | 2,400 | -0.81(-5.89%) |
Mar 19, 2018 | 12.89 | 13.75 | 12.79 | 13.75 | 9,233 | +1.46(+11.88%) |
Mar 16, 2018 | 12.25 | 12.29 | 12.20 | 12.29 | 2,996 | -1.21(-8.96%) |
Mar 15, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 73 | +0.00(+0.00%) |
Mar 14, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 2,248 | +0.92(+7.31%) |
Mar 13, 2018 | 12.58 | 12.58 | 12.58 | 12.58 | 500 | -0.16(-1.26%) |
Mar 12, 2018 | 9.970 | 12.74 | 11.50 | 12.74 | 6,224 | +0.28(+2.25%) |
Mar 09, 2018 | 13.10 | 13.10 | 12.46 | 12.46 | 3,359 | -1.04(-7.70%) |
Mar 08, 2018 | 13.60 | 13.60 | 13.50 | 13.50 | 2,536 | -0.72(-5.06%) |
Mar 07, 2018 | 14.24 | 14.24 | 14.22 | 14.22 | 200 | -0.05(-0.35%) |
Mar 06, 2018 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Mar 05, 2018 | 14.27 | 14.27 | 14.27 | 14.27 | 219 | -0.75(-4.99%) |
Mar 02, 2018 | 15.19 | 15.19 | 14.99 | 15.02 | 887 | -0.26(-1.70%) |