Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 14.88 | 14.88 | 14.88 | 15 | +0.63(+4.40%) | |
Apr 25, 2018 | 14.25 | 14.25 | 14.25 | 25 | +0.00(+0.00%) | |
Apr 23, 2018 | 14.25 | 14.25 | 14.25 | 13 | -0.50(-3.39%) | |
Apr 20, 2018 | 15.25 | 15.25 | 14.54 | 14.75 | 164 | +0.47(+3.30%) |
Apr 19, 2018 | 14.25 | 14.56 | 14.25 | 14.28 | 662 | -0.23(-1.61%) |
Apr 17, 2018 | 14.51 | 14.51 | 14.51 | 32 | -0.51(-3.40%) | |
Apr 16, 2018 | 15.00 | 15.02 | 15.00 | 15.02 | 361 | +0.27(+1.84%) |
Apr 13, 2018 | 15.00 | 15.00 | 14.50 | 14.75 | 525 | -0.07(-0.49%) |
Apr 11, 2018 | 14.82 | 14.82 | 14.82 | 14 | -0.03(-0.21%) | |
Apr 10, 2018 | 15.00 | 15.00 | 14.86 | 14.86 | 155 | +0.11(+0.71%) |
Apr 09, 2018 | 14.75 | 15.12 | 14.75 | 14.75 | 1,168 | +0.19(+1.31%) |
Apr 06, 2018 | 14.75 | 14.75 | 14.62 | 14.56 | 230 | +0.06(+0.41%) |
Apr 05, 2018 | 14.50 | 14.51 | 14.50 | 14.50 | 386 | +0.00(+0.00%) |
Apr 04, 2018 | 14.51 | 14.61 | 14.50 | 14.50 | 538 | +0.25(+1.75%) |
Apr 03, 2018 | 14.75 | 15.00 | 14.25 | 14.25 | 147 | +0.00(+0.00%) |
Apr 02, 2018 | 15.00 | 15.00 | 14.25 | 14.25 | 557 | -0.75(-5.00%) |
Mar 29, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.75(+5.26%) | |
Mar 28, 2018 | 14.00 | 14.33 | 14.13 | 14.25 | 3,574 | +0.12(+0.86%) |
Mar 27, 2018 | 14.50 | 14.54 | 14.00 | 14.13 | 3,237 | -0.87(-5.81%) |
Mar 26, 2018 | 14.75 | 15.00 | 14.75 | 15.00 | 811 | -0.25(-1.64%) |
Mar 23, 2018 | 14.96 | 15.25 | 14.96 | 15.25 | 284 | +0.66(+4.56%) |
Mar 22, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 154 | -0.90(-5.84%) |
Mar 21, 2018 | 15.50 | 15.75 | 14.55 | 15.49 | 7,313 | -0.01(-0.06%) |
Mar 20, 2018 | 14.75 | 16.25 | 14.75 | 15.50 | 3,010 | +0.95(+6.53%) |
Mar 19, 2018 | 15.50 | 15.50 | 14.55 | 14.55 | 182 | -0.44(-2.97%) |
Mar 16, 2018 | 16.00 | 16.00 | 14.99 | 14.99 | 182 | +0.67(+4.67%) |
Mar 15, 2018 | 14.50 | 14.62 | 14.26 | 14.33 | 890 | -0.50(-3.40%) |
Mar 14, 2018 | 15.25 | 15.25 | 14.83 | 14.83 | 907 | -0.24(-1.63%) |
Mar 13, 2018 | 15.00 | 15.07 | 15.00 | 15.07 | 290 | +0.00(+0.00%) |
Mar 12, 2018 | 15.00 | 15.25 | 15.00 | 15.07 | 1,085 | +0.28(+1.91%) |
Mar 09, 2018 | 15.24 | 15.24 | 14.75 | 14.79 | 841 | -0.46(-3.00%) |
Mar 08, 2018 | 14.75 | 15.25 | 14.00 | 15.25 | 7,263 | +0.75(+5.17%) |
Mar 07, 2018 | 14.25 | 15.15 | 14.00 | 14.50 | 14,835 | +0.75(+5.45%) |
Mar 06, 2018 | 14.50 | 14.50 | 13.75 | 13.75 | 2,977 | -0.62(-4.35%) |
Mar 05, 2018 | 14.25 | 14.50 | 13.75 | 14.38 | 3,111 | +0.42(+2.99%) |
Mar 02, 2018 | 13.42 | 13.96 | 13.42 | 13.96 | 791 | +0.71(+5.34%) |
Mar 01, 2018 | 13.50 | 13.50 | 13.25 | 13.25 | 462 | +0.00(+0.00%) |
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%) |