Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2018 | 10.03 | 11.00 | 10.03 | 11.00 | 1,694 | +0.10(+0.92%) |
Jan 31, 2018 | 10.91 | 10.91 | 10.90 | 10.90 | 370 | -0.10(-0.91%) |
Jan 30, 2018 | 11.00 | 10.96 | 10.94 | 11.00 | 2,871 | +0.04(+0.36%) |
Jan 29, 2018 | 11.10 | 11.10 | 10.96 | 10.96 | 605 | -0.29(-2.58%) |
Jan 26, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 187 | +0.00(+0.00%) |
Jan 25, 2018 | 11.17 | 11.50 | 11.17 | 11.25 | 580 | -0.43(-3.68%) |
Jan 22, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.32(-2.67%) | |
Jan 19, 2018 | 11.78 | 12.17 | 11.61 | 12.00 | 1,100 | +0.47(+4.08%) |
Jan 18, 2018 | 11.49 | 11.53 | 11.49 | 11.53 | 318 | +0.16(+1.41%) |
Jan 17, 2018 | 11.49 | 11.49 | 11.37 | 11.37 | 400 | -0.03(-0.26%) |
Jan 16, 2018 | 10.95 | 11.67 | 10.95 | 11.40 | 1,930 | -0.50(-4.20%) |
Jan 12, 2018 | 11.90 | 11.90 | 11.90 | 50 | +0.07(+0.59%) | |
Jan 11, 2018 | 11.52 | 11.83 | 11.51 | 11.83 | 700 | -0.20(-1.66%) |
Jan 10, 2018 | 11.86 | 12.22 | 12.03 | 4,001 | +0.17(+1.43%) | |
Jan 09, 2018 | 11.98 | 12.09 | 11.78 | 11.86 | 3,450 | -0.10(-0.84%) |
Jan 08, 2018 | 12.14 | 12.14 | 11.80 | 11.96 | 1,945 | -0.54(-4.32%) |
Jan 05, 2018 | 12.00 | 12.50 | 12.00 | 12.50 | 546 | -0.07(-0.56%) |
Jan 04, 2018 | 12.58 | 12.58 | 12.57 | 12.57 | 360 | +0.20(+1.62%) |
Jan 03, 2018 | 13.69 | 13.69 | 12.25 | 12.37 | 2,906 | -0.48(-3.74%) |