Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 10.30 | 10.30 | 10.30 | 14 | +0.20(+1.98%) | |
Apr 26, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 523 | -0.54(-5.08%) |
Apr 25, 2018 | 10.64 | 10.64 | 10.64 | 10.64 | 807 | -0.89(-7.72%) |
Apr 24, 2018 | 12.00 | 12.00 | 11.45 | 11.53 | 3,882 | +0.33(+2.95%) |
Apr 18, 2018 | 11.20 | 11.20 | 11.20 | 4 | -0.24(-2.10%) | |
Apr 17, 2018 | 11.44 | 11.44 | 11.44 | 11.44 | 773 | +0.00(+0.00%) |
Apr 12, 2018 | 11.44 | 11.44 | 11.44 | 21 | +0.46(+4.19%) | |
Apr 10, 2018 | 10.98 | 10.98 | 10.98 | 58 | +0.85(+8.39%) | |
Apr 09, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 348 | -0.07(-0.68%) |
Apr 05, 2018 | 10.20 | 10.20 | 10.20 | 18 | -0.65(-5.99%) | |
Apr 02, 2018 | 10.85 | 10.85 | 10.85 | 88 | -0.08(-0.73%) | |
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | +0.65(+6.28%) | |
Mar 27, 2018 | 10.28 | 10.28 | 10.28 | 7 | +0.08(+0.83%) | |
Mar 23, 2018 | 10.20 | 10.20 | 10.20 | 104 | +0.00(+0.00%) | |
Mar 22, 2018 | 10.21 | 10.24 | 10.20 | 10.20 | 2,835 | -0.01(-0.10%) |
Mar 21, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 196 | -0.01(-0.05%) |
Mar 19, 2018 | 10.22 | 10.22 | 10.22 | 8 | -0.98(-8.79%) | |
Mar 16, 2018 | 11.19 | 11.43 | 11.19 | 11.20 | 4,054 | +0.00(+0.00%) |
Mar 15, 2018 | 11.20 | 11.20 | 11.19 | 11.20 | 604 | +0.04(+0.36%) |
Mar 14, 2018 | 11.16 | 11.16 | 11.16 | 11.16 | 146 | +0.66(+6.29%) |
Mar 08, 2018 | 10.50 | 10.50 | 10.50 | 63 | -0.70(-6.25%) | |
Mar 07, 2018 | 11.25 | 11.25 | 11.20 | 11.20 | 449 | +0.45(+4.19%) |
Mar 06, 2018 | 10.99 | 11.00 | 10.75 | 10.75 | 1,886 | +0.43(+4.17%) |
Mar 05, 2018 | 10.28 | 10.47 | 10.01 | 10.32 | 1,435 | -0.65(-5.93%) |
Mar 01, 2018 | 10.97 | 10.97 | 10.97 | 30 | +0.44(+4.18%) | |
Feb 27, 2018 | 10.53 | 10.53 | 10.53 | 17 | -0.56(-5.05%) | |
Feb 26, 2018 | 10.90 | 11.61 | 10.90 | 11.09 | 599 | +0.10(+0.91%) |
Feb 22, 2018 | 10.99 | 10.99 | 10.99 | 62 | +0.54(+5.17%) | |
Feb 21, 2018 | 10.10 | 10.85 | 10.10 | 10.45 | 3,144 | +0.66(+6.70%) |
Feb 20, 2018 | 10.20 | 10.20 | 9.794 | 9.794 | 791 | -0.41(-3.98%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.33(+3.34%) | |
Feb 15, 2018 | 9.798 | 9.990 | 9.798 | 9.870 | 3,401 | +0.12(+1.23%) |
Feb 12, 2018 | 9.750 | 9.750 | 9.750 | 75 | -0.25(-2.50%) | |
Feb 09, 2018 | 9.770 | 10.08 | 9.770 | 10.00 | 1,860 | +0.11(+1.11%) |
Feb 08, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 560 | -0.01(-0.10%) |
Feb 06, 2018 | 9.900 | 9.900 | 9.900 | 30 | +0.15(+1.54%) | |
Feb 05, 2018 | 9.770 | 10.02 | 9.750 | 9.750 | 3,547 | +0.00(+0.00%) |
Feb 02, 2018 | 9.770 | 9.770 | 9.750 | 9.750 | 608 | -0.00(-0.00%) |
Feb 01, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 791 | -0.17(-1.70%) |
Jan 30, 2018 | 9.919 | 9.919 | 9.919 | 75 | +0.17(+1.73%) | |
Jan 29, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 1,143 | -0.10(-1.02%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 281 | +0.10(+1.03%) |
Jan 24, 2018 | 9.750 | 9.750 | 9.750 | 14 | -0.14(-1.42%) | |
Jan 23, 2018 | 9.864 | 9.890 | 9.864 | 9.890 | 1,324 | -0.11(-1.10%) |
Jan 19, 2018 | 10.00 | 10.00 | 10.00 | 44 | +0.46(+4.84%) | |
Jan 18, 2018 | 9.477 | 9.539 | 9.477 | 9.539 | 1,325 | -0.01(-0.07%) |
Jan 17, 2018 | 9.545 | 9.545 | 9.545 | 9.545 | 518 | +0.03(+0.26%) |
Jan 16, 2018 | 9.357 | 9.530 | 9.300 | 9.520 | 2,255 | +0.31(+3.37%) |
Jan 12, 2018 | 9.210 | 9.210 | 9.210 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.260 | 9.260 | 9.200 | 9.210 | 2,625 | -0.70(-7.07%) |
Jan 10, 2018 | 10.21 | 10.30 | 9.910 | 9.910 | 3,996 | +0.11(+1.13%) |
Jan 09, 2018 | 9.800 | 9.800 | 9.752 | 9.800 | 793 | +0.04(+0.41%) |
Jan 08, 2018 | 9.251 | 10.00 | 9.251 | 9.760 | 3,627 | +0.06(+0.62%) |
Jan 05, 2018 | 8.760 | 10.09 | 8.760 | 9.700 | 6,763 | +0.95(+10.86%) |
Jan 04, 2018 | 8.274 | 9.150 | 8.274 | 8.750 | 2,508 | +0.23(+2.70%) |
Jan 03, 2018 | 8.250 | 8.950 | 8.240 | 8.520 | 9,746 | +0.32(+3.90%) |
Jan 02, 2018 | 8.200 | 8.020 | 8.200 | 8,304 | +0.18(+2.24%) | |
Dec 29, 2017 | 8.020 | 8.020 | 8.020 | 0 | -0.06(-0.74%) | |
Dec 28, 2017 | 8.200 | 8.200 | 7.980 | 8.080 | 1,084 | +0.09(+1.13%) |
Dec 27, 2017 | 7.745 | 7.990 | 7.745 | 7.990 | 1,462 | +0.29(+3.77%) |
Dec 26, 2017 | 7.639 | 7.870 | 7.639 | 7.700 | 4,842 | -0.02(-0.26%) |
Dec 22, 2017 | 7.683 | 7.740 | 7.683 | 7.720 | 11,840 | +0.10(+1.31%) |
Dec 21, 2017 | 7.525 | 7.620 | 7.525 | 7.620 | 968 | +0.06(+0.78%) |
Dec 20, 2017 | 7.566 | 7.566 | 7.560 | 7.561 | 1,069 | -0.09(-1.17%) |
Dec 19, 2017 | 7.711 | 7.720 | 7.510 | 7.650 | 7,152 | +0.14(+1.86%) |
Dec 18, 2017 | 7.690 | 7.990 | 7.500 | 7.510 | 9,170 | -0.38(-4.82%) |
Dec 15, 2017 | 7.570 | 7.890 | 7.500 | 7.890 | 2,283 | +0.22(+2.87%) |
Dec 14, 2017 | 7.700 | 7.725 | 7.527 | 7.670 | 3,493 | -0.11(-1.41%) |
Dec 13, 2017 | 7.604 | 7.780 | 7.520 | 7.780 | 3,096 | +0.07(+0.91%) |
Dec 12, 2017 | 7.638 | 7.710 | 7.638 | 7.710 | 2,672 | -0.08(-1.03%) |
Dec 11, 2017 | 7.830 | 7.830 | 7.780 | 7.790 | 1,234 | +0.10(+1.30%) |
Dec 08, 2017 | 7.667 | 7.690 | 7.667 | 7.690 | 1,803 | -0.01(-0.13%) |
Dec 06, 2017 | 7.700 | 7.700 | 7.700 | 139 | -0.12(-1.59%) | |
Dec 05, 2017 | 7.800 | 7.824 | 7.800 | 7.824 | 481 | +0.02(+0.31%) |
Dec 04, 2017 | 8.000 | 7.730 | 7.800 | 2,994 | +0.07(+0.91%) | |
Dec 01, 2017 | 7.710 | 7.890 | 7.710 | 7.730 | 1,435 | +0.13(+1.70%) |
Nov 30, 2017 | 7.601 | 7.601 | 7.601 | 7.601 | 404 | -0.09(-1.16%) |
Nov 29, 2017 | 7.690 | 7.690 | 7.690 | 7.690 | 272 | -0.16(-2.00%) |
Nov 28, 2017 | 7.663 | 8.000 | 7.663 | 7.847 | 1,778 | +0.06(+0.73%) |
Nov 27, 2017 | 7.650 | 7.870 | 7.650 | 7.790 | 3,870 | +0.14(+1.83%) |
Nov 24, 2017 | 7.650 | 7.650 | 7.650 | 7.650 | 299 | -0.41(-5.08%) |
Nov 22, 2017 | 8.042 | 8.090 | 8.042 | 8.060 | 2,510 | +0.31(+4.03%) |
Nov 20, 2017 | 7.748 | 7.748 | 7.748 | 155 | -0.65(-7.76%) | |
Nov 17, 2017 | 8.510 | 8.510 | 8.350 | 8.400 | 2,293 | -0.11(-1.29%) |
Nov 16, 2017 | 8.559 | 8.559 | 8.450 | 8.510 | 3,278 | -0.36(-4.02%) |
Nov 15, 2017 | 8.805 | 9.000 | 8.790 | 8.866 | 6,355 | -0.12(-1.28%) |
Nov 14, 2017 | 8.740 | 8.981 | 8.740 | 8.981 | 1,196 | +0.16(+1.83%) |
Nov 13, 2017 | 8.820 | 8.820 | 8.810 | 8.820 | 1,295 | -0.10(-1.12%) |
Nov 10, 2017 | 9.259 | 9.259 | 8.920 | 8.920 | 1,239 | -0.08(-0.89%) |
Nov 09, 2017 | 9.101 | 9.101 | 8.740 | 9.000 | 884 | -0.11(-1.21%) |
Nov 08, 2017 | 8.980 | 9.148 | 8.980 | 9.110 | 663 | +0.19(+2.13%) |
Nov 07, 2017 | 8.810 | 9.070 | 8.650 | 8.920 | 3,442 | +0.10(+1.16%) |
Nov 06, 2017 | 8.800 | 8.888 | 8.800 | 8.818 | 1,516 | -0.09(-1.04%) |
Nov 03, 2017 | 9.078 | 9.078 | 8.910 | 8.910 | 1,533 | +0.02(+0.25%) |
Nov 02, 2017 | 9.000 | 9.000 | 8.888 | 8.888 | 1,565 | +0.05(+0.54%) |
Nov 01, 2017 | 9.780 | 9.875 | 8.840 | 8.840 | 14,270 | -1.09(-10.97%) |
Oct 31, 2017 | 9.830 | 10.16 | 9.830 | 9.929 | 879 | -0.02(-0.21%) |
Oct 30, 2017 | 9.950 | 9.950 | 9.950 | 9.950 | 375 | +0.05(+0.50%) |
Oct 24, 2017 | 9.900 | 9.900 | 9.900 | 56 | -0.10(-1.00%) | |
Oct 23, 2017 | 10.10 | 10.10 | 9.970 | 10.00 | 3,052 | -0.29(-2.82%) |
Oct 20, 2017 | 10.00 | 10.29 | 10.00 | 10.29 | 9,197 | +0.28(+2.80%) |
Oct 19, 2017 | 10.06 | 10.06 | 10.01 | 10.01 | 3,160 | -0.29(-2.82%) |
Oct 18, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 461 | +0.10(+0.98%) |
Oct 17, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 366 | +0.15(+1.49%) |
Oct 13, 2017 | 10.05 | 10.05 | 10.05 | 78 | -0.20(-1.95%) | |
Oct 11, 2017 | 10.25 | 10.25 | 10.25 | 128 | +0.00(+0.00%) | |
Oct 09, 2017 | 10.25 | 10.25 | 10.25 | 77 | -0.30(-2.84%) | |
Oct 06, 2017 | 10.50 | 10.55 | 10.50 | 10.55 | 318 | +0.05(+0.48%) |
Oct 05, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 481 | -0.21(-1.96%) |
Oct 04, 2017 | 10.78 | 10.78 | 9.950 | 10.71 | 2,255 | -0.10(-0.95%) |
Oct 03, 2017 | 10.81 | 10.81 | 10.81 | 10.81 | 478 | -0.18(-1.67%) |
Oct 02, 2017 | 10.98 | 11.00 | 10.98 | 11.00 | 547 | -0.00(-0.04%) |
Sep 28, 2017 | 11.00 | 181 | +0.00(+0.00%) | |||
Sep 27, 2017 | 11.02 | 11.12 | 11.00 | 11.00 | 4,383 | -0.00(-0.00%) |
Sep 26, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 271 | -0.01(-0.05%) |
Sep 22, 2017 | 11.01 | 129 | +0.21(+1.91%) | |||
Sep 21, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 216 | +0.02(+0.19%) |
Sep 19, 2017 | 10.78 | 5 | -0.01(-0.07%) | |||
Sep 18, 2017 | 10.79 | 10.79 | 10.79 | 10.79 | 529 | -0.71(-6.20%) |
Sep 15, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 1,092 | +0.19(+1.68%) |
Sep 13, 2017 | 11.31 | 131 | +0.26(+2.35%) | |||
Sep 12, 2017 | 11.02 | 11.05 | 11.02 | 11.05 | 1,612 | +0.09(+0.82%) |
Sep 11, 2017 | 11.07 | 11.07 | 10.88 | 10.96 | 1,526 | -0.30(-2.66%) |
Sep 08, 2017 | 10.50 | 11.33 | 10.50 | 11.26 | 1,171 | +0.68(+6.45%) |
Sep 07, 2017 | 10.55 | 10.58 | 10.50 | 10.58 | 1,494 | +0.02(+0.17%) |
Sep 06, 2017 | 10.55 | 10.56 | 10.55 | 10.56 | 737 | +0.12(+1.15%) |