Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.15(-1.75%) | |
Apr 23, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.65(-7.07%) | |
Apr 18, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.50(+5.75%) | |
Apr 10, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.20(+2.35%) | |
Apr 05, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 910 | -1.00(-10.53%) |
Mar 28, 2018 | 9.500 | 9.500 | 9.500 | 25 | -0.36(-3.65%) | |
Mar 19, 2018 | 9.860 | 9.860 | 9.860 | 0 | -2.03(-17.07%) | |
Mar 15, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.14(+1.19%) | |
Mar 14, 2018 | 11.50 | 11.75 | 11.50 | 11.75 | 440 | +1.85(+18.69%) |
Mar 05, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.05(-0.50%) | |
Mar 02, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 | +0.03(+0.30%) |
Feb 16, 2018 | 9.920 | 9.920 | 9.920 | 0 | -0.06(-0.60%) | |
Feb 14, 2018 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 186 | +0.48(+5.05%) |
Feb 12, 2018 | 10.00 | 9.500 | 9.500 | 1,275 | -0.50(-5.00%) | |
Feb 06, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.40(-3.85%) | |
Feb 05, 2018 | 10.69 | 10.69 | 10.40 | 10.40 | 680 | -1.10(-9.57%) |
Jan 30, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 11.50 | 11.50 | 11.50 | 15 | +0.73(+6.78%) | |
Jan 24, 2018 | 10.77 | 10.77 | 10.77 | 0 | -0.18(-1.64%) | |
Jan 23, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | +0.26(+2.43%) |
Jan 17, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.01(-0.09%) | |
Jan 16, 2018 | 10.69 | 11.84 | 10.69 | 10.70 | 11,568 | -0.09(-0.83%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.05(+0.47%) | |
Jan 11, 2018 | 10.74 | 10.74 | 10.74 | 10.74 | 400 | +0.00(+0.00%) |
Jan 09, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.05(+0.47%) | |
Jan 08, 2018 | 10.98 | 10.98 | 10.69 | 10.69 | 300 | +0.45(+4.39%) |
Jan 05, 2018 | 10.24 | 10.24 | 10.24 | 10.24 | 200 | +0.39(+3.96%) |
Dec 29, 2017 | 9.850 | 9.850 | 9.850 | 25 | -1.00(-9.22%) | |
Dec 28, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 1,600 | +0.69(+6.74%) |
Dec 27, 2017 | 10.78 | 10.80 | 10.16 | 10.16 | 500 | -0.34(-3.19%) |
Dec 26, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | -0.22(-2.05%) |
Dec 19, 2017 | 10.72 | 10.72 | 10.72 | 156 | +0.88(+8.94%) | |
Dec 18, 2017 | 10.42 | 10.44 | 9.840 | 9.840 | 550 | -1.34(-11.99%) |
Dec 15, 2017 | 11.15 | 11.65 | 11.15 | 11.18 | 3,980 | +1.58(+16.46%) |
Dec 13, 2017 | 9.600 | 9.600 | 9.600 | 50 | +0.20(+2.13%) | |
Dec 12, 2017 | 9.230 | 9.560 | 9.220 | 9.400 | 2,512 | -0.26(-2.69%) |
Dec 11, 2017 | 9.790 | 10.35 | 9.660 | 9.660 | 20,502 | -1.34(-12.18%) |
Dec 08, 2017 | 11.03 | 11.03 | 11.00 | 11.00 | 800 | +0.43(+4.07%) |
Dec 07, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 200 | +0.27(+2.62%) |
Dec 06, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | -0.70(-6.36%) |
Dec 04, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.43(+4.07%) | |
Dec 01, 2017 | 11.85 | 11.85 | 10.57 | 10.57 | 675 | -1.23(-10.42%) |
Nov 27, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Nov 21, 2017 | 11.85 | 11.85 | 11.85 | 0 | -0.28(-2.31%) | |
Nov 16, 2017 | 12.13 | 12.13 | 12.13 | 0 | +0.53(+4.57%) | |
Nov 13, 2017 | 11.60 | 11.60 | 11.60 | 100 | -1.12(-8.81%) | |
Nov 10, 2017 | 12.75 | 12.75 | 12.72 | 12.72 | 600 | -1.41(-9.98%) |
Nov 02, 2017 | 14.13 | 14.13 | 14.13 | 500 | +1.32(+10.30%) | |
Oct 30, 2017 | 12.81 | 12.81 | 12.81 | 0 | -1.31(-9.28%) | |
Oct 27, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 700 | +0.87(+6.57%) |
Oct 25, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
Oct 23, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.49(+3.77%) | |
Oct 13, 2017 | 13.01 | 13.01 | 13.01 | 0 | -0.49(-3.63%) | |
Oct 12, 2017 | 13.50 | 13.88 | 13.50 | 13.50 | 1,450 | +0.13(+0.97%) |
Oct 11, 2017 | 13.50 | 13.37 | 13.37 | 950 | -0.13(-0.96%) | |
Oct 04, 2017 | 13.50 | 13.50 | 13.50 | 0 | +1.29(+10.57%) | |
Oct 03, 2017 | 13.25 | 13.25 | 12.21 | 12.21 | 537 | -1.09(-8.20%) |
Oct 02, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | -0.27(-1.99%) |
Sep 27, 2017 | 13.57 | 13.57 | 13.57 | 0 | -0.63(-4.44%) | |
Sep 26, 2017 | 15.23 | 15.23 | 14.20 | 14.20 | 500 | -0.55(-3.73%) |
Sep 22, 2017 | 14.75 | 14.75 | 14.75 | 0 | -0.26(-1.73%) | |
Sep 20, 2017 | 15.01 | 15.01 | 15.01 | 0 | +0.51(+3.52%) | |
Sep 18, 2017 | 14.50 | 14.50 | 14.50 | 0 | -0.50(-3.33%) | |
Sep 13, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.32%) | |
Sep 12, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 400 | -1.40(-8.43%) |
Sep 11, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 212 | +0.29(+1.78%) |
Sep 08, 2017 | 16.31 | 16.31 | 16.31 | 16.31 | 1,147 | +1.53(+10.35%) |
Sep 05, 2017 | 14.78 | 14.78 | 14.78 | 0 | +0.45(+3.14%) | |
Sep 01, 2017 | 14.47 | 14.47 | 14.33 | 14.33 | 307 | +1.68(+13.28%) |
Aug 30, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.60(+4.98%) | |
Aug 29, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 200 | -0.04(-0.33%) |
Aug 28, 2017 | 12.20 | 12.20 | 12.09 | 12.09 | 2,162 | +0.19(+1.60%) |
Aug 25, 2017 | 12.00 | 12.00 | 11.90 | 11.90 | 352 | -0.22(-1.82%) |
Aug 24, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 170 | +0.30(+2.54%) |
Aug 23, 2017 | 11.82 | 11.82 | 11.82 | 11.82 | 380 | -0.38(-3.11%) |
Aug 17, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.20(+1.67%) | |
Aug 16, 2017 | 12.04 | 12.10 | 12.00 | 12.00 | 1,087 | -0.32(-2.60%) |
Aug 15, 2017 | 12.32 | 12.32 | 12.32 | 12.32 | 200 | +0.02(+0.16%) |
Aug 14, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 220 | -0.04(-0.32%) |
Aug 11, 2017 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | -0.15(-1.20%) |
Aug 10, 2017 | 12.66 | 12.66 | 11.86 | 12.49 | 850 | -0.66(-5.02%) |
Aug 08, 2017 | 13.15 | 13.15 | 13.15 | 0 | -0.05(-0.38%) | |
Aug 01, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.59(+4.68%) | |
Jul 31, 2017 | 13.84 | 13.84 | 12.50 | 12.61 | 3,631 | -0.69(-5.19%) |
Jul 27, 2017 | 13.30 | 13.30 | 13.30 | 0 | -2.21(-14.25%) | |
Jul 26, 2017 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | +0.73(+4.94%) |
Jul 20, 2017 | 14.78 | 14.78 | 14.78 | 0 | +0.18(+1.23%) | |
Jul 17, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.20(-1.35%) | |
Jul 14, 2017 | 15.30 | 15.30 | 14.33 | 14.80 | 2,895 | -0.40(-2.63%) |
Jul 13, 2017 | 15.10 | 15.50 | 15.10 | 15.20 | 1,690 | +0.10(+0.66%) |
Jul 12, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 4,423 | +0.15(+1.00%) |
Jul 10, 2017 | 14.95 | 14.95 | 14.95 | 0 | +0.51(+3.53%) | |
Jul 07, 2017 | 14.91 | 14.91 | 14.44 | 14.44 | 610 | -0.56(-3.73%) |
Jul 06, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 280 | -0.01(-0.07%) |
Jul 05, 2017 | 15.90 | 15.90 | 15.00 | 15.01 | 1,480 | -1.49(-9.03%) |
Jul 03, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 1,200 | +1.59(+10.66%) |
Jun 30, 2017 | 14.91 | 14.91 | 14.91 | 14.91 | 300 | -0.09(-0.60%) |
Jun 29, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 333 | -0.78(-4.94%) |
Jun 28, 2017 | 15.78 | 15.78 | 15.78 | 15.78 | 200 | +0.70(+4.64%) |
Jun 27, 2017 | 14.75 | 15.08 | 14.49 | 15.08 | 1,000 | -0.32(-2.08%) |
Jun 26, 2017 | 14.62 | 15.45 | 14.62 | 15.40 | 3,100 | +0.10(+0.65%) |
Jun 23, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 617 | +0.80(+5.52%) |
Jun 20, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.31(+2.18%) | |
Jun 19, 2017 | 14.95 | 14.95 | 14.19 | 14.19 | 750 | -0.91(-6.03%) |
Jun 16, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 460 | -0.09(-0.59%) |
Jun 15, 2017 | 15.19 | 15.19 | 15.19 | 15.19 | 150 | +0.00(+0.00%) |
Jun 14, 2017 | 14.90 | 15.20 | 14.85 | 15.19 | 1,240 | +0.09(+0.60%) |
Jun 13, 2017 | 14.74 | 15.10 | 14.74 | 15.10 | 590 | -0.10(-0.66%) |
Jun 12, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 3,000 | -0.05(-0.33%) |
Jun 09, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 770 | +0.00(+0.00%) |
Jun 08, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 300 | -0.75(-4.69%) |
Jun 07, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +1.00(+6.67%) |
Jun 06, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | -0.45(-2.91%) |
Jun 05, 2017 | 15.45 | 15.45 | 14.75 | 15.45 | 980 | +0.00(+0.00%) |
Jun 02, 2017 | 15.45 | 15.45 | 15.45 | 15.45 | 300 | -0.05(-0.32%) |
Jun 01, 2017 | 15.93 | 15.95 | 15.50 | 15.50 | 1,573 | +0.20(+1.31%) |
May 31, 2017 | 16.12 | 16.12 | 15.00 | 15.30 | 1,380 | -0.70(-4.37%) |
May 30, 2017 | 16.00 | 16.60 | 16.00 | 16.00 | 390 | +0.70(+4.58%) |
May 26, 2017 | 14.55 | 15.30 | 14.31 | 15.30 | 3,385 | -0.15(-0.97%) |
May 25, 2017 | 15.75 | 16.00 | 14.68 | 15.45 | 4,368 | -0.55(-3.44%) |
May 24, 2017 | 16.06 | 16.06 | 15.44 | 16.00 | 4,515 | -0.06(-0.37%) |
May 23, 2017 | 16.05 | 16.60 | 16.05 | 16.06 | 3,100 | -0.47(-2.84%) |
May 22, 2017 | 17.10 | 17.10 | 16.53 | 16.53 | 1,830 | +0.03(+0.18%) |
May 19, 2017 | 16.47 | 17.00 | 16.47 | 16.50 | 3,004 | -0.50(-2.94%) |
May 18, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 1,135 | -0.15(-0.87%) |
May 17, 2017 | 17.50 | 17.50 | 17.15 | 17.15 | 3,132 | -0.85(-4.72%) |
May 16, 2017 | 18.25 | 18.70 | 18.00 | 18.00 | 1,916 | -0.20(-1.10%) |
May 15, 2017 | 17.71 | 18.20 | 17.71 | 18.20 | 1,155 | +0.20(+1.11%) |
May 12, 2017 | 17.90 | 18.00 | 17.90 | 18.00 | 1,400 | -3.20(-15.09%) |
May 11, 2017 | 17.90 | 21.20 | 17.90 | 21.20 | 1,100 | +4.21(+24.78%) |
May 10, 2017 | 17.25 | 17.25 | 16.50 | 16.99 | 3,642 | -0.41(-2.36%) |
May 09, 2017 | 17.50 | 17.50 | 17.36 | 17.40 | 2,450 | -0.35(-1.97%) |
May 08, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 550 | +0.25(+1.43%) |
May 05, 2017 | 18.03 | 18.50 | 17.30 | 17.50 | 3,415 | -1.45(-7.65%) |
May 04, 2017 | 19.40 | 19.40 | 18.95 | 18.95 | 3,313 | -0.45(-2.32%) |
May 03, 2017 | 19.75 | 21.00 | 18.50 | 19.40 | 7,214 | -4.60(-19.17%) |
May 02, 2017 | 25.00 | 27.50 | 16.42 | 24.00 | 21,290 | +13.88(+137.15%) |