Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.75 | 12.75 | 12.75 | 0 | +0.25(+2.00%) | |
Mar 28, 2018 | 12.50 | 12.61 | 12.50 | 12.50 | 4,500 | -0.05(-0.40%) |
Mar 27, 2018 | 12.85 | 12.93 | 12.50 | 12.55 | 10,900 | -0.45(-3.46%) |
Mar 26, 2018 | 13.25 | 13.35 | 12.86 | 13.00 | 21,548 | -0.45(-3.35%) |
Mar 23, 2018 | 13.85 | 13.94 | 13.45 | 13.45 | 5,500 | -0.48(-3.45%) |
Mar 22, 2018 | 13.92 | 14.00 | 13.79 | 13.93 | 1,378 | -0.06(-0.43%) |
Mar 21, 2018 | 13.62 | 14.06 | 13.52 | 13.99 | 1,769 | +0.17(+1.23%) |
Mar 20, 2018 | 13.53 | 14.00 | 13.53 | 13.82 | 10,389 | -0.17(-1.22%) |
Mar 19, 2018 | 14.06 | 14.06 | 13.81 | 13.99 | 600 | -0.08(-0.57%) |
Mar 16, 2018 | 13.93 | 14.16 | 13.93 | 14.07 | 5,154 | +0.12(+0.86%) |
Mar 15, 2018 | 13.98 | 13.98 | 13.95 | 13.95 | 500 | -0.03(-0.21%) |
Mar 14, 2018 | 13.45 | 13.98 | 13.45 | 13.98 | 3,300 | +0.62(+4.64%) |
Mar 13, 2018 | 13.73 | 13.73 | 13.36 | 13.36 | 400 | -0.13(-0.96%) |
Mar 12, 2018 | 13.24 | 13.69 | 13.24 | 13.49 | 1,200 | +0.24(+1.81%) |
Mar 09, 2018 | 13.20 | 13.50 | 12.75 | 13.25 | 8,400 | -0.50(-3.64%) |
Mar 08, 2018 | 13.32 | 13.75 | 13.32 | 13.75 | 2,703 | +0.50(+3.77%) |
Mar 07, 2018 | 13.00 | 13.25 | 12.95 | 13.25 | 600 | +0.45(+3.52%) |
Mar 06, 2018 | 13.01 | 13.01 | 12.75 | 12.80 | 550 | -0.30(-2.29%) |
Mar 05, 2018 | 13.32 | 13.50 | 13.10 | 13.10 | 400 | -0.40(-2.96%) |
Mar 02, 2018 | 13.10 | 13.51 | 13.10 | 13.50 | 10,700 | +0.20(+1.50%) |
Mar 01, 2018 | 13.40 | 13.50 | 13.25 | 13.30 | 1,800 | -0.10(-0.75%) |
Feb 28, 2018 | 13.49 | 13.50 | 13.40 | 13.40 | 1,100 | +0.00(+0.00%) |
Feb 27, 2018 | 13.25 | 13.40 | 13.25 | 13.40 | 300 | -0.05(-0.37%) |
Feb 26, 2018 | 13.60 | 13.75 | 13.45 | 13.45 | 2,300 | -0.15(-1.10%) |
Feb 23, 2018 | 13.74 | 13.84 | 13.60 | 13.60 | 1,400 | +0.35(+2.64%) |
Feb 22, 2018 | 13.50 | 13.50 | 13.25 | 13.25 | 538 | -0.49(-3.57%) |
Feb 21, 2018 | 13.25 | 13.75 | 13.25 | 13.74 | 2,700 | +0.48(+3.62%) |
Feb 20, 2018 | 13.34 | 13.60 | 13.26 | 13.26 | 800 | +0.00(+0.00%) |
Feb 16, 2018 | 13.26 | 13.26 | 13.26 | 0 | -0.50(-3.63%) | |
Feb 15, 2018 | 13.76 | 13.76 | 13.76 | 13.76 | 100 | -0.09(-0.65%) |
Feb 14, 2018 | 13.90 | 13.90 | 13.85 | 13.85 | 2,100 | -0.05(-0.36%) |
Feb 13, 2018 | 14.30 | 14.30 | 13.90 | 13.90 | 1,278 | -0.49(-3.41%) |
Feb 12, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 300 | +0.10(+0.70%) |
Feb 08, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.19(+1.35%) | |
Feb 07, 2018 | 14.40 | 14.40 | 14.10 | 14.10 | 238 | -0.14(-0.98%) |
Feb 06, 2018 | 13.81 | 14.40 | 13.81 | 14.24 | 1,100 | +0.53(+3.87%) |
Feb 05, 2018 | 13.90 | 13.56 | 13.71 | 1,500 | -0.19(-1.37%) | |
Feb 02, 2018 | 14.50 | 14.50 | 13.89 | 13.90 | 1,083 | -0.58(-4.01%) |
Feb 01, 2018 | 14.25 | 14.51 | 14.25 | 14.48 | 2,620 | -0.02(-0.14%) |
Jan 31, 2018 | 14.85 | 14.92 | 14.50 | 14.50 | 2,950 | -0.35(-2.36%) |
Jan 30, 2018 | 15.00 | 15.01 | 14.85 | 14.85 | 300 | -0.16(-1.07%) |
Jan 29, 2018 | 14.91 | 15.10 | 14.90 | 15.01 | 4,022 | +0.09(+0.60%) |
Jan 26, 2018 | 14.90 | 15.15 | 14.85 | 14.92 | 3,755 | -0.08(-0.53%) |
Jan 25, 2018 | 14.65 | 15.05 | 14.65 | 15.00 | 9,030 | +0.11(+0.74%) |
Jan 24, 2018 | 14.75 | 14.75 | 14.75 | 14.89 | 942 | +0.14(+0.95%) |
Jan 23, 2018 | 14.84 | 14.85 | 14.50 | 14.75 | 1,650 | +0.20(+1.37%) |
Jan 22, 2018 | 15.05 | 15.05 | 14.51 | 14.55 | 1,200 | -0.27(-1.82%) |
Jan 19, 2018 | 14.00 | 15.00 | 14.00 | 14.82 | 1,630 | +0.57(+4.00%) |
Jan 18, 2018 | 14.50 | 14.75 | 14.25 | 14.25 | 1,500 | -0.75(-5.00%) |
Jan 17, 2018 | 14.01 | 15.50 | 14.01 | 15.00 | 11,545 | +1.13(+8.15%) |
Jan 16, 2018 | 13.87 | 13.87 | 13.87 | 13.87 | 100 | +0.37(+2.74%) |
Jan 15, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 205 | -0.24(-1.75%) |
Jan 12, 2018 | 13.34 | 13.80 | 13.34 | 13.74 | 1,050 | +0.12(+0.88%) |
Jan 11, 2018 | 12.85 | 13.82 | 12.85 | 13.62 | 3,400 | +0.62(+4.77%) |
Jan 10, 2018 | 13.01 | 13.12 | 13.00 | 13.00 | 1,430 | -0.10(-0.76%) |
Jan 09, 2018 | 13.00 | 13.15 | 13.00 | 13.10 | 980 | -0.08(-0.61%) |
Jan 08, 2018 | 12.85 | 13.38 | 12.85 | 13.18 | 2,750 | +0.55(+4.35%) |
Jan 05, 2018 | 12.55 | 12.88 | 12.54 | 12.63 | 1,700 | +0.06(+0.48%) |
Jan 04, 2018 | 12.65 | 12.89 | 12.57 | 12.57 | 2,103 | -0.11(-0.87%) |
Jan 03, 2018 | 12.44 | 12.70 | 12.44 | 12.68 | 4,821 | +0.13(+1.04%) |