Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2018 | 14.20 | 15.32 | 14.20 | 15.28 | 3,614 | +1.28(+9.14%) |
Feb 28, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +1.19(+9.29%) |
Feb 27, 2018 | 12.81 | 12.81 | 12.81 | 12.81 | 30 | +0.00(+0.00%) |
Feb 26, 2018 | 13.36 | 13.36 | 12.77 | 12.81 | 1,896 | -0.84(-6.15%) |
Feb 23, 2018 | 14.06 | 14.06 | 13.65 | 13.65 | 1,100 | -0.92(-6.31%) |
Feb 22, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 1 | -0.20(-1.35%) |
Feb 21, 2018 | 14.15 | 14.77 | 14.06 | 14.77 | 4,236 | +0.10(+0.68%) |
Feb 20, 2018 | 14.17 | 14.67 | 14.17 | 14.67 | 600 | +0.91(+6.61%) |
Feb 16, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.72(-4.97%) | |
Feb 15, 2018 | 14.56 | 14.56 | 14.15 | 14.48 | 1,183 | -0.20(-1.36%) |
Feb 14, 2018 | 15.00 | 15.74 | 14.68 | 14.68 | 4,817 | -1.82(-11.03%) |
Feb 13, 2018 | 16.58 | 16.58 | 16.50 | 16.50 | 1,402 | +0.13(+0.79%) |
Feb 12, 2018 | 16.00 | 16.40 | 15.95 | 16.37 | 13,369 | +0.20(+1.24%) |
Feb 09, 2018 | 17.04 | 18.13 | 16.17 | 16.17 | 910 | -1.45(-8.23%) |
Feb 08, 2018 | 16.64 | 17.65 | 16.48 | 17.62 | 12,161 | +3.41(+24.00%) |
Feb 07, 2018 | 14.21 | 14.98 | 14.98 | 14.21 | 465 | -0.77(-5.14%) |
Feb 06, 2018 | 17.42 | 17.42 | 14.89 | 14.98 | 34,782 | +1.45(+10.72%) |
Feb 05, 2018 | 13.58 | 12.42 | 13.53 | 16,930 | +1.02(+8.15%) | |
Feb 02, 2018 | 12.02 | 12.54 | 12.02 | 12.51 | 14,724 | +1.18(+10.39%) |
Feb 01, 2018 | 11.33 | 11.33 | 11.33 | 11.33 | 261 | +0.00(+0.00%) |
Jan 31, 2018 | 11.33 | 11.33 | 11.33 | 11.33 | 1,300 | -0.23(-1.97%) |
Jan 30, 2018 | 11.50 | 11.50 | 11.50 | 11.56 | 15,637 | +0.60(+5.47%) |
Jan 29, 2018 | 10.73 | 10.96 | 10.73 | 10.96 | 10,804 | +0.30(+2.81%) |
Jan 26, 2018 | 10.58 | 10.77 | 10.58 | 10.66 | 9,900 | -0.03(-0.28%) |
Jan 25, 2018 | 10.67 | 10.85 | 10.64 | 10.69 | 4,238 | +0.28(+2.69%) |
Jan 24, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Jan 23, 2018 | 10.36 | 10.45 | 10.36 | 10.41 | 7,805 | +0.01(+0.10%) |
Jan 22, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 6,213 | -0.21(-1.98%) |
Jan 19, 2018 | 10.68 | 10.68 | 10.61 | 10.61 | 7,565 | -0.08(-0.74%) |
Jan 18, 2018 | 10.76 | 10.85 | 10.65 | 10.69 | 12,344 | +0.21(+2.00%) |
Jan 17, 2018 | 10.51 | 10.54 | 10.41 | 10.48 | 15,777 | +0.25(+2.45%) |
Jan 16, 2018 | 10.15 | 10.23 | 10.15 | 10.23 | 1,519 | -0.14(-1.35%) |
Jan 12, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.39 | 10.39 | 10.37 | 10.37 | 535 | -0.05(-0.48%) |
Jan 10, 2018 | 10.57 | 10.42 | 10.42 | 9,045 | -0.20(-1.87%) | |
Jan 09, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 353 | -0.09(-0.85%) |
Jan 08, 2018 | 10.76 | 10.76 | 10.70 | 10.71 | 675 | -0.01(-0.09%) |
Jan 05, 2018 | 10.80 | 10.80 | 10.70 | 10.72 | 5,256 | -0.19(-1.74%) |
Jan 04, 2018 | 10.91 | 10.91 | 10.91 | 10.91 | 1,198 | -0.49(-4.30%) |
Jan 03, 2018 | 11.49 | 11.49 | 11.40 | 11.40 | 2,185 | -0.66(-5.47%) |