Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.26 | 15.99 | 14.26 | 15.84 | 1,282 | +0.02(+0.13%) |
Apr 27, 2018 | 15.97 | 15.97 | 15.82 | 15.82 | 421 | -0.43(-2.65%) |
Apr 26, 2018 | 16.60 | 16.65 | 16.25 | 16.25 | 850 | -0.22(-1.34%) |
Apr 25, 2018 | 16.74 | 17.15 | 16.47 | 16.47 | 1,602 | +0.00(+0.00%) |
Apr 24, 2018 | 16.85 | 17.25 | 16.47 | 16.47 | 2,600 | -0.23(-1.38%) |
Apr 23, 2018 | 16.77 | 17.25 | 16.56 | 16.70 | 3,400 | -0.41(-2.40%) |
Apr 20, 2018 | 17.01 | 17.22 | 17.01 | 17.11 | 390 | -0.08(-0.47%) |
Apr 19, 2018 | 17.20 | 17.20 | 17.05 | 17.19 | 1,100 | -0.16(-0.92%) |
Apr 18, 2018 | 15.74 | 17.35 | 15.74 | 17.35 | 9,084 | +0.35(+2.06%) |
Apr 17, 2018 | 16.71 | 17.02 | 16.59 | 17.00 | 1,390 | -0.19(-1.11%) |
Apr 16, 2018 | 17.56 | 17.81 | 17.00 | 17.19 | 4,225 | -0.14(-0.81%) |
Apr 13, 2018 | 17.58 | 17.58 | 16.91 | 17.33 | 2,100 | -0.25(-1.42%) |
Apr 12, 2018 | 17.80 | 17.85 | 17.58 | 17.58 | 2,775 | +0.01(+0.06%) |
Apr 11, 2018 | 17.67 | 17.86 | 16.81 | 17.57 | 3,282 | +0.45(+2.63%) |
Apr 10, 2018 | 18.68 | 18.82 | 16.70 | 17.12 | 14,108 | -1.33(-7.21%) |
Apr 09, 2018 | 18.52 | 18.86 | 17.84 | 18.45 | 29,372 | +0.55(+3.07%) |
Apr 06, 2018 | 17.06 | 18.24 | 16.97 | 17.90 | 17,350 | +1.24(+7.44%) |
Apr 05, 2018 | 17.00 | 17.00 | 16.29 | 16.66 | 6,920 | +0.52(+3.22%) |
Apr 04, 2018 | 16.38 | 16.42 | 16.13 | 16.14 | 1,923 | -0.26(-1.59%) |
Apr 03, 2018 | 15.50 | 16.40 | 15.39 | 16.40 | 9,993 | +0.80(+5.13%) |
Apr 02, 2018 | 16.98 | 16.98 | 15.48 | 15.60 | 13,759 | +0.24(+1.56%) |
Mar 29, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.29(-1.85%) | |
Mar 28, 2018 | 14.95 | 15.89 | 14.87 | 15.65 | 9,104 | +1.14(+7.86%) |
Mar 27, 2018 | 15.55 | 15.55 | 14.15 | 14.51 | 14,199 | +0.53(+3.79%) |
Mar 26, 2018 | 14.55 | 14.55 | 13.56 | 13.98 | 2,255 | -0.12(-0.85%) |
Mar 23, 2018 | 14.49 | 15.00 | 13.94 | 14.10 | 12,935 | +0.26(+1.88%) |
Mar 22, 2018 | 13.82 | 13.85 | 13.54 | 13.84 | 1,250 | +0.23(+1.69%) |
Mar 21, 2018 | 13.60 | 13.89 | 12.94 | 13.61 | 2,468 | +1.09(+8.71%) |
Mar 20, 2018 | 12.48 | 12.52 | 12.48 | 12.52 | 200 | +0.21(+1.71%) |
Mar 19, 2018 | 12.65 | 12.65 | 12.31 | 12.31 | 226 | -0.16(-1.28%) |
Mar 16, 2018 | 12.48 | 12.48 | 12.47 | 12.47 | 200 | +0.06(+0.48%) |
Mar 15, 2018 | 12.51 | 12.60 | 12.40 | 12.41 | 1,870 | +0.30(+2.48%) |
Mar 14, 2018 | 11.95 | 12.11 | 11.95 | 12.11 | 200 | +0.04(+0.33%) |
Mar 13, 2018 | 11.90 | 12.07 | 11.90 | 12.07 | 528 | -0.08(-0.66%) |
Mar 12, 2018 | 12.11 | 12.45 | 12.11 | 12.15 | 1,500 | +0.24(+2.02%) |
Mar 07, 2018 | 11.91 | 11.91 | 11.91 | 0 | +0.02(+0.17%) | |
Mar 06, 2018 | 11.89 | 11.89 | 11.89 | 11.89 | 227 | -0.11(-0.92%) |
Mar 05, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 242 | +0.00(+0.00%) |
Mar 02, 2018 | 12.15 | 12.15 | 11.99 | 12.00 | 1,500 | +0.23(+1.95%) |
Mar 01, 2018 | 11.77 | 11.77 | 11.77 | 11.77 | 650 | +0.19(+1.64%) |
Feb 28, 2018 | 12.15 | 12.15 | 11.58 | 11.58 | 924 | -0.52(-4.30%) |
Feb 26, 2018 | 12.10 | 12.10 | 12.10 | 18 | +0.22(+1.85%) | |
Feb 23, 2018 | 11.87 | 11.88 | 11.87 | 11.88 | 300 | +0.06(+0.51%) |
Feb 22, 2018 | 11.90 | 11.90 | 11.82 | 11.82 | 505 | -0.21(-1.75%) |
Feb 21, 2018 | 12.07 | 11.94 | 12.03 | 2,488 | +0.92(+8.28%) | |
Feb 16, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.61(+5.81%) | |
Feb 14, 2018 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) | |
Feb 13, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 797 | -0.38(-3.49%) |
Feb 12, 2018 | 10.95 | 11.00 | 10.88 | 10.88 | 400 | +0.52(+5.02%) |
Feb 09, 2018 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | -0.18(-1.71%) |
Feb 08, 2018 | 10.59 | 10.59 | 10.52 | 10.54 | 2,130 | +0.14(+1.35%) |
Feb 07, 2018 | 10.50 | 10.40 | 10.40 | 1,006 | -0.10(-0.95%) | |
Feb 06, 2018 | 11.00 | 11.00 | 10.50 | 10.50 | 500 | -0.32(-2.96%) |
Feb 05, 2018 | 10.99 | 10.99 | 10.82 | 10.82 | 207 | -0.24(-2.17%) |
Feb 02, 2018 | 11.00 | 11.06 | 11.00 | 11.06 | 326 | +0.06(+0.55%) |