Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.83 | 16.83 | 16.83 | 0 | +0.33(+2.00%) | |
Jan 30, 2018 | 16.23 | 16.52 | 16.23 | 16.50 | 2,014 | -0.06(-0.36%) |
Jan 29, 2018 | 16.93 | 16.93 | 16.56 | 16.56 | 1,377 | -0.72(-4.17%) |
Jan 26, 2018 | 17.24 | 17.28 | 17.24 | 17.28 | 630 | +0.13(+0.76%) |
Jan 24, 2018 | 17.15 | 17.15 | 17.15 | 5 | -0.26(-1.49%) | |
Jan 23, 2018 | 17.70 | 17.70 | 17.41 | 17.41 | 1,966 | -0.29(-1.62%) |
Jan 22, 2018 | 18.00 | 18.00 | 17.66 | 17.70 | 804 | +0.42(+2.43%) |
Jan 19, 2018 | 17.27 | 17.28 | 17.27 | 17.28 | 845 | +0.16(+0.94%) |
Jan 18, 2018 | 17.12 | 17.12 | 17.11 | 17.12 | 677 | -0.72(-4.04%) |
Jan 17, 2018 | 17.83 | 17.84 | 17.83 | 17.84 | 3,037 | -0.26(-1.45%) |
Jan 16, 2018 | 19.00 | 19.00 | 18.10 | 347 | -0.90(-4.74%) | |
Jan 12, 2018 | 19.00 | 19.00 | 19.00 | 347 | +0.10(+0.54%) | |
Jan 11, 2018 | 18.89 | 18.90 | 18.89 | 18.90 | 2,128 | +0.88(+4.89%) |
Jan 10, 2018 | 17.94 | 18.09 | 17.92 | 18.02 | 5,440 | -0.70(-3.76%) |
Jan 09, 2018 | 18.50 | 18.72 | 18.50 | 18.72 | 1,726 | -0.23(-1.21%) |
Jan 08, 2018 | 19.09 | 19.09 | 18.61 | 18.95 | 1,145 | -0.08(-0.42%) |
Jan 04, 2018 | 19.03 | 19.03 | 19.03 | 20 | -0.37(-1.91%) | |
Jan 03, 2018 | 19.72 | 19.72 | 19.40 | 19.40 | 521 | -0.35(-1.77%) |
Jan 02, 2018 | 19.28 | 19.75 | 19.28 | 19.75 | 1,650 | +1.80(+10.03%) |
Dec 29, 2017 | 17.95 | 17.95 | 17.95 | 0 | -0.06(-0.33%) | |
Dec 28, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 600 | +0.54(+3.09%) |
Dec 27, 2017 | 17.92 | 17.92 | 17.47 | 17.47 | 862 | -0.67(-3.69%) |
Dec 26, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 400 | +0.03(+0.17%) |
Dec 21, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.38(+2.14%) | |
Dec 20, 2017 | 17.73 | 17.73 | 17.73 | 17.73 | 10,175 | -0.14(-0.78%) |
Dec 19, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 500 | +0.43(+2.49%) |
Dec 18, 2017 | 17.42 | 17.44 | 17.42 | 17.44 | 750 | -0.48(-2.66%) |
Dec 15, 2017 | 17.91 | 17.91 | 17.91 | 17.91 | 140 | -0.02(-0.09%) |
Dec 14, 2017 | 18.02 | 18.24 | 17.78 | 17.93 | 15,378 | -0.65(-3.50%) |
Dec 13, 2017 | 18.81 | 18.81 | 18.58 | 18.58 | 1,200 | -0.44(-2.31%) |
Dec 12, 2017 | 19.10 | 19.10 | 19.02 | 19.02 | 13,344 | -0.06(-0.31%) |
Dec 08, 2017 | 19.08 | 19.08 | 19.08 | 0 | +0.88(+4.84%) | |
Dec 07, 2017 | 18.14 | 18.43 | 18.14 | 18.20 | 25,830 | +0.54(+3.06%) |
Dec 06, 2017 | 18.43 | 18.43 | 17.66 | 17.66 | 1,325 | -1.41(-7.41%) |
Dec 05, 2017 | 19.43 | 19.43 | 19.07 | 19.07 | 1,361 | -0.43(-2.18%) |
Dec 04, 2017 | 19.43 | 19.72 | 19.43 | 19.50 | 2,312 | -0.69(-3.42%) |
Dec 01, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 400 | -0.11(-0.56%) |
Nov 30, 2017 | 20.49 | 20.49 | 20.30 | 20.30 | 1,436 | -1.34(-6.17%) |
Nov 29, 2017 | 21.64 | 21.64 | 21.64 | 21.64 | 245 | -0.75(-3.35%) |
Nov 28, 2017 | 22.39 | 22.39 | 22.37 | 22.39 | 2,120 | +1.21(+5.69%) |
Nov 27, 2017 | 21.43 | 21.43 | 20.99 | 21.18 | 2,533 | -1.42(-6.26%) |
Nov 22, 2017 | 22.60 | 22.60 | 22.60 | 0 | -0.51(-2.21%) | |
Nov 21, 2017 | 23.13 | 23.16 | 23.00 | 23.11 | 5,310 | +0.61(+2.69%) |
Nov 20, 2017 | 22.62 | 22.62 | 22.32 | 22.50 | 4,483 | +0.18(+0.83%) |
Nov 17, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 197 | +0.02(+0.08%) |
Nov 14, 2017 | 22.30 | 22.30 | 22.30 | 20,078 | -1.15(-4.89%) | |
Nov 13, 2017 | 21.74 | 23.45 | 21.74 | 23.45 | 1,345 | +3.28(+16.25%) |
Nov 07, 2017 | 20.17 | 20.17 | 20.17 | 0 | +2.17(+12.07%) | |
Nov 03, 2017 | 18.00 | 18.00 | 18.00 | 20,000 | -0.45(-2.44%) | |
Nov 02, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 200 | -0.19(-1.02%) |
Nov 01, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 219 | +0.89(+5.03%) |
Oct 27, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.47(+2.71%) | |
Oct 25, 2017 | 17.28 | 17.28 | 17.28 | 0 | -0.37(-2.10%) | |
Oct 24, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 100 | -0.10(-0.56%) |
Oct 13, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.65(+3.80%) | |
Oct 12, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 167 | +0.05(+0.29%) |
Oct 11, 2017 | 17.05 | 17.05 | 17.05 | 17.05 | 250 | +0.05(+0.29%) |
Oct 10, 2017 | 17.03 | 17.03 | 17.00 | 17.00 | 700 | +0.11(+0.65%) |
Oct 09, 2017 | 16.89 | 16.89 | 16.89 | 16.89 | 25,450 | -0.59(-3.38%) |
Oct 03, 2017 | 17.48 | 17.48 | 17.48 | 0 | +0.63(+3.74%) | |
Oct 02, 2017 | 17.14 | 17.14 | 16.85 | 16.85 | 1,200 | -0.33(-1.94%) |
Sep 27, 2017 | 17.18 | 17.18 | 17.18 | 50 | +0.97(+5.98%) | |
Sep 25, 2017 | 16.21 | 16.21 | 16.21 | 20,000 | -1.39(-7.89%) | |
Sep 22, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | -0.69(-3.77%) |
Sep 20, 2017 | 18.29 | 18.29 | 18.29 | 25 | -0.06(-0.33%) | |
Sep 19, 2017 | 17.88 | 18.35 | 17.88 | 18.35 | 650 | -0.05(-0.27%) |
Sep 18, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 560 | +0.20(+1.10%) |
Sep 14, 2017 | 18.20 | 18.20 | 18.20 | 0 | -0.10(-0.55%) | |
Sep 13, 2017 | 18.20 | 18.45 | 18.20 | 18.30 | 2,600 | +0.70(+3.98%) |
Sep 08, 2017 | 17.60 | 17.60 | 17.60 | 0 | -0.36(-2.00%) | |
Sep 07, 2017 | 17.71 | 17.96 | 17.71 | 17.96 | 508 | +0.25(+1.41%) |
Sep 05, 2017 | 17.71 | 17.71 | 17.71 | 0 | -0.74(-4.01%) | |
Aug 30, 2017 | 18.45 | 18.45 | 18.45 | 10 | +3.99(+27.61%) | |
Aug 18, 2017 | 14.46 | 14.46 | 14.46 | 90 | -0.37(-2.51%) | |
Aug 16, 2017 | 14.83 | 14.83 | 14.83 | 0 | -0.15(-1.00%) | |
Aug 15, 2017 | 14.98 | 14.98 | 14.98 | 14.98 | 200 | +0.49(+3.38%) |
Aug 14, 2017 | 14.49 | 14.49 | 14.49 | 14.49 | 1,300 | +0.68(+4.93%) |
Aug 03, 2017 | 13.81 | 13.81 | 13.81 | 100 | +0.43(+3.21%) | |
Jul 27, 2017 | 13.38 | 13.38 | 13.38 | 0 | -0.52(-3.74%) | |
Jul 14, 2017 | 13.90 | 13.90 | 13.90 | 0 | +0.30(+2.21%) | |
Jul 12, 2017 | 13.60 | 13.60 | 13.60 | 0 | +1.15(+9.24%) | |
Jul 03, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 12.45 | 12.45 | 12.45 | 0 | +0.24(+1.97%) | |
Jun 23, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 100 | -0.01(-0.08%) |
Jun 20, 2017 | 12.22 | 12.22 | 12.22 | 0 | -0.30(-2.44%) | |
Jun 13, 2017 | 12.53 | 12.53 | 12.53 | 5 | +0.43(+3.51%) | |
Jun 12, 2017 | 12.50 | 12.50 | 12.10 | 12.10 | 1,100 | -0.65(-5.10%) |
Jun 09, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 103 | +0.31(+2.49%) |
Jun 08, 2017 | 12.39 | 12.44 | 12.39 | 12.44 | 300 | +0.47(+3.93%) |
Jun 07, 2017 | 11.70 | 11.97 | 11.70 | 11.97 | 19,700 | +2.07(+20.91%) |
Jun 05, 2017 | 9.900 | 9.900 | 9.900 | 0 | -0.06(-0.60%) | |
Jun 02, 2017 | 9.960 | 9.960 | 9.960 | 9.960 | 1,000 | +0.01(+0.10%) |
May 30, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
May 26, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 1,000 | -0.05(-0.50%) |
May 23, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.15(-1.49%) | |
May 22, 2017 | 10.00 | 10.10 | 10.00 | 10.10 | 1,147 | -1.01(-9.09%) |
May 18, 2017 | 11.11 | 11.11 | 11.11 | 0 | -0.35(-3.08%) | |
May 16, 2017 | 11.46 | 11.46 | 11.46 | 0 | -0.34(-2.86%) | |
May 15, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 834 | -0.20(-1.66%) |
May 12, 2017 | 12.30 | 12.30 | 12.00 | 12.00 | 1,607 | -0.72(-5.65%) |
May 11, 2017 | 12.86 | 12.92 | 12.72 | 12.72 | 2,563 | -1.50(-10.57%) |
May 04, 2017 | 14.22 | 14.22 | 14.22 | 0 | -0.53(-3.59%) | |
May 03, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 166 | +0.00(+0.00%) |
May 02, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 150 | +0.10(+0.68%) |
May 01, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 1,900 | +1.12(+8.28%) |
Apr 21, 2017 | 13.53 | 13.53 | 13.53 | 31 | +1.49(+12.38%) | |
Apr 17, 2017 | 12.04 | 12.04 | 12.04 | 0 | +0.34(+2.91%) | |
Apr 03, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.18(+1.56%) | |
Mar 31, 2017 | 11.52 | 11.52 | 11.52 | 11.52 | 200 | -0.73(-5.96%) |
Mar 30, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 1,000 | +0.32(+2.68%) |
Mar 28, 2017 | 11.93 | 11.93 | 11.93 | 0 | -0.60(-4.79%) | |
Mar 27, 2017 | 12.72 | 12.72 | 12.53 | 12.53 | 515 | -0.31(-2.41%) |
Mar 24, 2017 | 12.87 | 12.87 | 12.84 | 12.84 | 900 | +1.96(+18.01%) |
Mar 17, 2017 | 10.88 | 10.88 | 10.88 | 0 | +0.35(+3.32%) | |
Mar 14, 2017 | 10.53 | 10.53 | 10.53 | 50 | +0.08(+0.77%) | |
Mar 02, 2017 | 10.45 | 10.45 | 10.45 | 0 | -1.33(-11.29%) | |
Feb 21, 2017 | 11.78 | 11.78 | 11.78 | 0 | +0.11(+0.94%) | |
Feb 17, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.88(+8.16%) | |
Feb 13, 2017 | 10.79 | 10.79 | 10.79 | 0 | +0.35(+3.35%) |