Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.640 | 9.640 | 9.640 | 60 | +0.14(+1.47%) | |
Apr 27, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 3,000 | -0.24(-2.46%) |
Apr 26, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 655 | +0.00(+0.00%) |
Apr 25, 2018 | 9.900 | 9.900 | 9.740 | 9.740 | 1,124 | -0.38(-3.75%) |
Apr 24, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 340 | +0.15(+1.50%) |
Apr 23, 2018 | 9.760 | 9.970 | 9.760 | 9.970 | 2,361 | +0.21(+2.15%) |
Apr 20, 2018 | 10.11 | 10.11 | 9.760 | 9.760 | 21,455 | -0.34(-3.37%) |
Apr 19, 2018 | 9.900 | 10.10 | 9.900 | 10.10 | 14,873 | -0.15(-1.46%) |
Apr 18, 2018 | 10.50 | 10.50 | 10.20 | 10.25 | 2,968 | -0.69(-6.31%) |
Apr 17, 2018 | 10.04 | 10.94 | 9.950 | 10.94 | 20,892 | +0.89(+8.86%) |
Apr 16, 2018 | 10.90 | 10.90 | 9.980 | 10.05 | 734 | -1.93(-16.11%) |
Apr 13, 2018 | 10.12 | 12.00 | 10.12 | 11.98 | 3,658 | -4.82(-28.69%) |
Apr 09, 2018 | 16.80 | 16.80 | 16.80 | 66 | +0.72(+4.48%) | |
Apr 06, 2018 | 16.08 | 20.88 | 16.08 | 16.08 | 377 | -6.99(-30.30%) |
Apr 05, 2018 | 21.32 | 23.07 | 21.32 | 23.07 | 397 | +1.39(+6.41%) |
Apr 04, 2018 | 21.68 | 21.74 | 15.11 | 21.68 | 526 | -2.96(-12.01%) |
Apr 03, 2018 | 24.64 | 24.64 | 13.25 | 24.64 | 572 | +2.55(+11.54%) |
Apr 02, 2018 | 12.00 | 22.09 | 12.00 | 22.09 | 4,670 | -1.22(-5.23%) |
Mar 29, 2018 | 23.31 | 23.31 | 23.31 | 0 | -0.53(-2.22%) | |
Mar 28, 2018 | 22.89 | 23.84 | 22.89 | 23.84 | 4,939 | +0.28(+1.19%) |
Mar 27, 2018 | 23.50 | 23.56 | 23.50 | 23.56 | 751 | +0.33(+1.42%) |
Mar 26, 2018 | 23.03 | 23.50 | 23.03 | 23.23 | 3,774 | -0.27(-1.15%) |
Mar 23, 2018 | 23.61 | 23.61 | 23.50 | 23.50 | 744 | -0.20(-0.84%) |
Mar 22, 2018 | 23.75 | 23.75 | 23.70 | 23.70 | 1,252 | +0.21(+0.89%) |
Mar 21, 2018 | 23.49 | 23.49 | 23.49 | 23.49 | 1,293 | -0.70(-2.89%) |
Mar 20, 2018 | 24.19 | 24.19 | 24.19 | 24.19 | 530 | +2.14(+9.70%) |
Mar 13, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.70(+3.28%) | |
Mar 12, 2018 | 21.54 | 21.54 | 21.35 | 21.35 | 851 | -0.79(-3.57%) |
Mar 09, 2018 | 22.20 | 22.20 | 22.14 | 22.14 | 580 | -0.26(-1.16%) |
Mar 08, 2018 | 22.77 | 22.77 | 22.19 | 22.40 | 11,380 | +0.43(+1.96%) |
Mar 07, 2018 | 21.38 | 21.98 | 21.38 | 21.97 | 7,990 | +0.07(+0.32%) |
Mar 06, 2018 | 21.57 | 22.00 | 21.55 | 21.90 | 14,000 | +1.90(+9.50%) |
Mar 05, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 215 | +0.00(+0.00%) |
Feb 28, 2018 | 20.00 | 20.00 | 20.00 | 131 | -0.69(-3.33%) | |
Feb 27, 2018 | 20.69 | 20.69 | 20.69 | 20.69 | 1,924 | -0.47(-2.22%) |
Feb 26, 2018 | 21.05 | 21.16 | 21.05 | 21.16 | 4,649 | -0.19(-0.89%) |
Feb 23, 2018 | 21.36 | 21.36 | 20.92 | 21.35 | 1,854 | +0.85(+4.15%) |
Feb 22, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 3,659 | -0.05(-0.24%) |
Feb 21, 2018 | 20.48 | 20.60 | 20.48 | 20.55 | 924 | +0.48(+2.39%) |
Feb 20, 2018 | 20.54 | 20.54 | 20.02 | 20.07 | 6,863 | +0.23(+1.16%) |
Feb 16, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.84(+4.42%) | |
Feb 15, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 245 | +0.13(+0.69%) |
Feb 14, 2018 | 18.60 | 18.87 | 18.60 | 18.87 | 1,219 | +0.10(+0.53%) |
Feb 13, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 2,851 | -0.01(-0.05%) |
Feb 12, 2018 | 18.78 | 18.78 | 18.78 | 18.78 | 1,800 | +0.85(+4.74%) |
Feb 09, 2018 | 17.62 | 18.24 | 17.52 | 17.93 | 773 | -0.58(-3.13%) |
Feb 08, 2018 | 18.51 | 18.51 | 18.51 | 18.51 | 681 | +0.00(+0.00%) |
Feb 07, 2018 | 18.46 | 18.51 | 18.46 | 18.51 | 1,011 | +0.52(+2.89%) |
Feb 06, 2018 | 17.65 | 18.00 | 17.13 | 17.99 | 1,908 | -0.35(-1.91%) |
Feb 05, 2018 | 18.16 | 18.42 | 18.16 | 18.34 | 5,944 | -0.37(-1.98%) |
Feb 02, 2018 | 18.71 | 18.71 | 18.66 | 18.71 | 3,815 | +0.50(+2.75%) |