Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.20 | 11.20 | 11.00 | 11.00 | 2,560 | -0.10(-0.90%) |
Mar 27, 2018 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | +0.00(+0.00%) |
Mar 26, 2018 | 11.24 | 11.24 | 11.10 | 11.10 | 497 | -0.10(-0.89%) |
Mar 23, 2018 | 11.25 | 11.25 | 11.20 | 11.20 | 176,475 | -0.05(-0.44%) |
Mar 22, 2018 | 11.25 | 11.30 | 11.25 | 11.25 | 98,054 | +0.09(+0.81%) |
Mar 21, 2018 | 11.16 | 11.16 | 11.15 | 11.16 | 1,500 | +0.11(+1.00%) |
Mar 19, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.36(-3.16%) | |
Mar 16, 2018 | 11.40 | 11.41 | 11.40 | 11.41 | 712 | -0.07(-0.61%) |
Mar 09, 2018 | 11.48 | 11.48 | 11.48 | 0 | -0.02(-0.17%) | |
Mar 07, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.50(+4.55%) | |
Mar 06, 2018 | 11.30 | 11.50 | 11.00 | 11.00 | 2,775 | -0.25(-2.22%) |
Mar 02, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.15(-1.32%) | |
Mar 01, 2018 | 11.39 | 11.40 | 11.39 | 11.40 | 700 | +0.15(+1.33%) |
Feb 27, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
Feb 26, 2018 | 11.40 | 11.40 | 11.30 | 11.30 | 5,444 | -0.10(-0.88%) |
Feb 23, 2018 | 11.40 | 11.40 | 11.40 | 11.40 | 2,000 | +0.15(+1.33%) |
Feb 22, 2018 | 11.50 | 11.50 | 11.25 | 11.25 | 2,750 | -0.25(-2.17%) |
Feb 21, 2018 | 11.80 | 11.80 | 11.40 | 11.50 | 8,608 | -0.50(-4.17%) |
Feb 16, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.01(+0.08%) | |
Feb 14, 2018 | 11.99 | 11.99 | 11.99 | 0 | -0.01(-0.08%) | |
Feb 06, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.22(+1.87%) | |
Feb 05, 2018 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | -0.22(-1.83%) |
Feb 01, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.10(-0.83%) | |
Jan 31, 2018 | 11.98 | 12.10 | 11.98 | 12.10 | 3,100 | +0.40(+3.42%) |
Jan 30, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 100 | +0.00(+0.00%) |
Jan 29, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 133 | +0.00(+0.00%) |
Jan 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.10(-0.85%) | |
Jan 23, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
Jan 22, 2018 | 11.80 | 11.81 | 11.80 | 11.80 | 4,737 | +0.14(+1.20%) |
Jan 16, 2018 | 11.66 | 11.66 | 11.66 | 0 | -0.20(-1.69%) | |
Jan 15, 2018 | 12.00 | 12.00 | 11.86 | 11.86 | 700 | -0.14(-1.17%) |
Jan 12, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 800 | +0.00(+0.00%) |
Jan 11, 2018 | 11.98 | 12.00 | 11.98 | 12.00 | 2,900 | +0.22(+1.87%) |
Jan 10, 2018 | 11.78 | 11.78 | 11.78 | 11.78 | 200 | +0.07(+0.60%) |
Jan 08, 2018 | 11.71 | 11.71 | 11.71 | 0 | -0.09(-0.76%) | |
Jan 05, 2018 | 12.00 | 12.00 | 11.80 | 11.80 | 12,097 | -0.12(-1.01%) |
Jan 04, 2018 | 11.92 | 11.92 | 11.92 | 11.92 | 100 | -0.23(-1.89%) |
Jan 03, 2018 | 11.91 | 12.15 | 11.91 | 12.15 | 1,000 | +0.00(+0.00%) |
Jan 02, 2018 | 12.01 | 12.15 | 12.01 | 12.15 | 1,110 | +0.14(+1.17%) |
Dec 29, 2017 | 12.01 | 12.01 | 12.01 | 0 | +0.02(+0.17%) | |
Dec 28, 2017 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | +0.00(+0.00%) |
Dec 27, 2017 | 11.99 | 12.00 | 11.80 | 11.99 | 6,300 | +0.19(+1.61%) |
Dec 22, 2017 | 11.92 | 11.92 | 11.80 | 11.80 | 2,000 | -0.10(-0.84%) |
Dec 21, 2017 | 11.97 | 12.00 | 11.90 | 11.90 | 18,373 | -0.07(-0.58%) |
Dec 20, 2017 | 11.96 | 12.00 | 11.96 | 11.97 | 1,918 | -0.03(-0.25%) |
Dec 19, 2017 | 11.91 | 12.19 | 11.91 | 12.00 | 720 | +0.00(+0.00%) |
Dec 18, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 1,102 | +0.10(+0.84%) |
Dec 15, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 123 | -0.10(-0.83%) |
Dec 14, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Dec 13, 2017 | 11.86 | 12.00 | 11.86 | 12.00 | 1,100 | -0.08(-0.66%) |
Dec 12, 2017 | 12.15 | 12.15 | 12.00 | 12.08 | 8,900 | -0.09(-0.74%) |
Dec 11, 2017 | 12.05 | 12.17 | 12.05 | 12.17 | 1,500 | +0.17(+1.42%) |
Dec 08, 2017 | 12.01 | 12.01 | 12.00 | 12.00 | 12,200 | +0.00(+0.00%) |
Dec 06, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.15(+1.27%) | |
Dec 05, 2017 | 10.77 | 11.86 | 10.77 | 11.85 | 1,505 | +0.05(+0.42%) |
Dec 04, 2017 | 12.11 | 12.11 | 11.80 | 11.80 | 2,300 | -0.35(-2.88%) |
Dec 01, 2017 | 12.34 | 12.34 | 12.15 | 12.15 | 8,680 | -0.25(-2.02%) |
Nov 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) | |
Nov 27, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
Nov 24, 2017 | 12.65 | 12.65 | 12.50 | 12.50 | 1,000 | -0.21(-1.65%) |
Nov 22, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.02(+0.16%) | |
Nov 21, 2017 | 12.75 | 12.75 | 12.65 | 12.69 | 3,900 | +0.09(+0.71%) |
Nov 20, 2017 | 12.58 | 12.60 | 12.58 | 12.60 | 440 | +0.00(+0.00%) |
Nov 17, 2017 | 12.56 | 12.60 | 12.55 | 12.60 | 700 | +0.05(+0.40%) |
Nov 16, 2017 | 12.55 | 12.60 | 12.55 | 12.55 | 1,850 | -0.10(-0.79%) |
Nov 15, 2017 | 12.45 | 12.65 | 12.45 | 12.65 | 3,708 | +0.15(+1.20%) |
Nov 14, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 570 | +0.05(+0.40%) |
Nov 13, 2017 | 12.45 | 12.46 | 12.45 | 12.45 | 4,400 | +0.00(+0.00%) |
Nov 10, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 568 | +0.05(+0.40%) |
Nov 09, 2017 | 12.41 | 12.41 | 12.40 | 12.40 | 200 | -0.10(-0.80%) |
Nov 08, 2017 | 12.57 | 12.57 | 12.50 | 12.50 | 2,510 | -0.35(-2.72%) |
Nov 07, 2017 | 12.86 | 12.86 | 12.85 | 12.85 | 1,256 | +0.00(+0.00%) |
Nov 06, 2017 | 12.79 | 13.04 | 12.79 | 12.85 | 1,100 | +0.35(+2.80%) |
Nov 03, 2017 | 12.50 | 12.51 | 12.50 | 12.50 | 10,951 | +0.00(+0.00%) |
Nov 02, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 600 | +0.00(+0.00%) |
Nov 01, 2017 | 12.54 | 12.54 | 12.49 | 12.50 | 4,131 | +0.20(+1.63%) |
Oct 31, 2017 | 12.32 | 12.32 | 12.30 | 12.30 | 1,300 | +0.00(+0.00%) |
Oct 30, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 500 | +0.00(+0.00%) |
Oct 26, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.10(-0.81%) | |
Oct 25, 2017 | 12.45 | 12.45 | 12.40 | 12.40 | 4,100 | -0.58(-4.47%) |
Oct 23, 2017 | 12.98 | 12.98 | 12.98 | 0 | +0.43(+3.43%) | |
Oct 20, 2017 | 12.40 | 12.55 | 12.40 | 12.55 | 1,600 | +0.35(+2.87%) |
Oct 19, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | +0.00(+0.00%) |
Oct 18, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 120 | +0.08(+0.66%) |
Oct 17, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | +0.00(+0.00%) |
Oct 16, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 2,300 | -0.08(-0.66%) |
Oct 11, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.08(+0.66%) | |
Oct 10, 2017 | 12.12 | 12.12 | 12.11 | 12.12 | 3,580 | +0.01(+0.08%) |
Oct 06, 2017 | 12.12 | 12.12 | 12.11 | 12.11 | 2,100 | +0.01(+0.08%) |
Oct 05, 2017 | 12.10 | 12.10 | 12.10 | 12.10 | 600 | -0.02(-0.17%) |
Oct 04, 2017 | 12.13 | 12.13 | 12.12 | 12.12 | 1,700 | +0.01(+0.08%) |
Sep 29, 2017 | 12.11 | 12.11 | 12.11 | 0 | +0.01(+0.08%) | |
Sep 27, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.15(-1.22%) | |
Sep 26, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | +0.15(+1.24%) |
Sep 19, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.09(+0.75%) | |
Sep 14, 2017 | 12.01 | 12.01 | 12.01 | 1 | +0.01(+0.08%) | |
Sep 12, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
Sep 07, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.25(+2.08%) | |
Sep 05, 2017 | 12.00 | 12.00 | 12.00 | 50 | -0.25(-2.04%) | |
Aug 31, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.22(+1.83%) | |
Aug 30, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 342 | -0.47(-3.76%) |
Aug 29, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 76,897 | +0.50(+4.17%) |
Aug 28, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Aug 25, 2017 | 12.36 | 12.36 | 12.00 | 12.00 | 19,016 | -0.40(-3.23%) |
Aug 24, 2017 | 12.43 | 12.43 | 12.40 | 12.40 | 200 | +0.00(+0.00%) |
Aug 23, 2017 | 12.42 | 12.42 | 12.40 | 12.40 | 303 | -0.10(-0.80%) |
Aug 22, 2017 | 13.01 | 13.01 | 12.50 | 12.50 | 4,100 | -1.00(-7.41%) |
Aug 14, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.75(+5.88%) | |
Aug 10, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.01(-0.08%) | |
Aug 08, 2017 | 12.76 | 12.76 | 12.76 | 0 | -0.19(-1.47%) | |
Aug 04, 2017 | 12.98 | 12.98 | 12.95 | 12.95 | 1,048 | -0.05(-0.38%) |
Aug 03, 2017 | 12.60 | 13.25 | 12.60 | 13.00 | 8,000 | +0.05(+0.39%) |
Aug 02, 2017 | 12.65 | 12.95 | 12.65 | 12.95 | 300 | +0.65(+5.28%) |
Aug 01, 2017 | 12.25 | 12.30 | 12.30 | 500 | +0.05(+0.41%) | |
Jul 27, 2017 | 12.25 | 12.25 | 12.25 | 0 | -0.25(-2.00%) | |
Jul 24, 2017 | 12.51 | 12.51 | 12.50 | 12.50 | 1,100 | +0.00(+0.00%) |
Jul 21, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Jul 19, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Jul 17, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.35(+2.88%) | |
Jul 12, 2017 | 12.15 | 12.15 | 12.15 | 0 | -0.80(-6.18%) | |
Jul 07, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.05(-0.38%) | |
Jul 06, 2017 | 13.10 | 13.25 | 13.00 | 13.00 | 4,900 | +0.00(+0.00%) |
Jul 05, 2017 | 12.95 | 13.00 | 12.95 | 13.00 | 2,639 | +0.00(+0.00%) |
Jul 04, 2017 | 12.99 | 13.00 | 12.99 | 13.00 | 555 | +0.01(+0.08%) |
Jul 03, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 12.99 | 12.99 | 12.95 | 12.99 | 1,300 | -0.01(-0.08%) |
Jun 28, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 12.50 | 13.00 | 12.50 | 13.00 | 3,115 | +0.50(+4.00%) |
Jun 26, 2017 | 12.48 | 12.50 | 12.48 | 12.50 | 500 | +0.20(+1.63%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.30 | 12.30 | 1,000 | -0.01(-0.08%) |
Jun 22, 2017 | 12.33 | 12.33 | 12.30 | 12.31 | 687 | +0.06(+0.49%) |
Jun 21, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | +0.00(+0.00%) |
Jun 20, 2017 | 11.99 | 12.25 | 11.99 | 12.25 | 11,400 | +0.25(+2.08%) |
Jun 19, 2017 | 11.67 | 12.00 | 11.67 | 12.00 | 12,900 | +0.60(+5.26%) |
Jun 16, 2017 | 11.56 | 11.56 | 11.40 | 11.40 | 7,705 | +0.35(+3.17%) |
Jun 15, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 1,025 | +0.00(+0.00%) |
Jun 14, 2017 | 10.54 | 11.05 | 10.54 | 11.05 | 13,739 | +0.73(+7.07%) |
Jun 13, 2017 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | -0.13(-1.24%) |
Jun 12, 2017 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.14(+1.36%) |
Jun 08, 2017 | 10.31 | 10.31 | 10.31 | 0 | +0.01(+0.10%) | |
Jun 07, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.00(+0.00%) |
Jun 06, 2017 | 10.61 | 10.61 | 10.16 | 10.30 | 38,940 | -0.32(-3.01%) |
Jun 05, 2017 | 10.60 | 10.62 | 10.60 | 10.62 | 926 | +0.00(+0.00%) |
Jun 01, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.02(+0.19%) | |
May 31, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 400 | -0.10(-0.93%) |
May 26, 2017 | 10.70 | 10.70 | 10.70 | 0 | +0.13(+1.23%) | |
May 25, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | +0.00(+0.00%) |
May 24, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | +0.01(+0.09%) |
May 23, 2017 | 10.57 | 10.57 | 10.56 | 10.56 | 425 | -0.01(-0.09%) |
May 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.15(-1.40%) | |
May 15, 2017 | 10.72 | 10.72 | 10.72 | 0 | +0.15(+1.42%) | |
May 12, 2017 | 10.65 | 10.65 | 10.57 | 10.57 | 340 | -0.09(-0.84%) |
May 11, 2017 | 10.70 | 10.70 | 10.66 | 10.66 | 300 | -0.14(-1.30%) |
May 09, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.01(-0.09%) | |
May 08, 2017 | 10.78 | 10.81 | 10.78 | 10.81 | 6,700 | +0.21(+1.98%) |
May 05, 2017 | 10.77 | 10.77 | 10.60 | 10.60 | 2,910 | -0.01(-0.09%) |
May 04, 2017 | 10.63 | 10.63 | 10.61 | 10.61 | 444 | -0.09(-0.84%) |
May 03, 2017 | 10.73 | 10.73 | 10.70 | 10.70 | 700 | -0.03(-0.28%) |
May 02, 2017 | 10.79 | 10.79 | 10.73 | 10.73 | 700 | -0.21(-1.92%) |
May 01, 2017 | 10.94 | 10.94 | 10.94 | 10.94 | 300 | +0.00(+0.00%) |
Apr 27, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.09(+0.83%) | |
Apr 26, 2017 | 10.73 | 10.85 | 10.73 | 10.85 | 400 | +0.15(+1.40%) |
Apr 25, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 1,100 | +0.00(+0.00%) |
Apr 24, 2017 | 10.83 | 10.83 | 10.70 | 10.70 | 800 | +0.05(+0.47%) |
Apr 21, 2017 | 10.70 | 10.70 | 10.65 | 10.65 | 1,000 | +0.02(+0.19%) |
Apr 20, 2017 | 10.63 | 10.63 | 10.63 | 10.63 | 310 | +0.05(+0.47%) |
Apr 18, 2017 | 10.58 | 10.58 | 10.58 | 0 | -0.20(-1.86%) | |
Apr 17, 2017 | 10.78 | 10.78 | 10.78 | 10.78 | 9,662 | +0.03(+0.28%) |
Apr 13, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 554 | +0.00(+0.00%) |
Apr 11, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.10(+0.94%) | |
Apr 10, 2017 | 10.85 | 10.85 | 10.65 | 10.65 | 819 | -0.20(-1.84%) |
Apr 07, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | -0.15(-1.36%) |
Apr 06, 2017 | 10.90 | 11.00 | 10.90 | 11.00 | 1,600 | +0.11(+1.01%) |
Apr 05, 2017 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | -0.01(-0.09%) |
Apr 04, 2017 | 10.62 | 10.90 | 10.62 | 10.90 | 426 | +0.30(+2.83%) |