Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2017 | 15.31 | 15.31 | 15.31 | 0 | -0.84(-5.20%) | |
May 22, 2017 | 16.15 | 16.15 | 16.15 | 37 | +0.40(+2.54%) | |
May 18, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.14(-0.88%) | |
May 17, 2017 | 15.89 | 16.10 | 15.89 | 15.89 | 1,514 | +1.03(+6.93%) |
May 16, 2017 | 14.77 | 14.86 | 14.77 | 14.86 | 2,100 | -0.29(-1.91%) |
May 15, 2017 | 15.15 | 15.15 | 15.15 | 15.15 | 300 | +0.11(+0.73%) |
May 11, 2017 | 15.04 | 15.04 | 15.04 | 0 | +0.39(+2.66%) | |
May 10, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 250 | +0.38(+2.66%) |
May 09, 2017 | 14.37 | 14.37 | 14.27 | 14.27 | 1,100 | -0.06(-0.42%) |
May 08, 2017 | 14.59 | 14.59 | 14.33 | 14.33 | 1,600 | -0.32(-2.22%) |
May 05, 2017 | 14.78 | 14.78 | 14.65 | 14.65 | 300 | -0.45(-2.95%) |
May 04, 2017 | 15.10 | 15.20 | 15.10 | 15.10 | 2,910 | -0.33(-2.14%) |
May 03, 2017 | 15.91 | 15.91 | 15.43 | 15.43 | 2,600 | -0.16(-1.03%) |
May 01, 2017 | 15.59 | 15.59 | 15.59 | 4 | -0.35(-2.20%) | |
Apr 28, 2017 | 16.00 | 16.00 | 15.79 | 15.94 | 5,850 | -0.35(-2.15%) |
Apr 27, 2017 | 16.34 | 16.34 | 16.29 | 16.29 | 450 | -0.65(-3.84%) |
Apr 26, 2017 | 16.63 | 16.94 | 16.63 | 16.94 | 1,000 | -0.30(-1.74%) |
Apr 25, 2017 | 17.45 | 17.45 | 17.24 | 17.24 | 9,595 | -0.18(-1.03%) |
Apr 20, 2017 | 17.42 | 17.42 | 17.42 | 0 | -0.95(-5.17%) | |
Apr 18, 2017 | 18.37 | 18.37 | 18.37 | 0 | -1.05(-5.41%) | |
Apr 17, 2017 | 19.25 | 19.42 | 19.12 | 19.42 | 1,475 | +0.72(+3.85%) |
Apr 12, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.19(-1.01%) | |
Apr 11, 2017 | 18.45 | 18.89 | 18.45 | 18.89 | 1,097 | +0.78(+4.31%) |
Apr 07, 2017 | 18.11 | 18.11 | 18.11 | 0 | +0.61(+3.49%) | |
Apr 04, 2017 | 17.50 | 17.50 | 17.50 | 8 | +0.00(+0.00%) | |
Apr 03, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 14,728 | +0.62(+3.67%) |
Mar 31, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 1,482 | -0.21(-1.23%) |
Mar 30, 2017 | 17.09 | 17.09 | 17.09 | 17.09 | 1,100 | -0.21(-1.21%) |
Mar 29, 2017 | 17.30 | 17.30 | 17.30 | 17.30 | 250 | +0.13(+0.76%) |
Mar 28, 2017 | 17.19 | 17.19 | 17.17 | 17.17 | 500 | +0.18(+1.06%) |
Mar 21, 2017 | 16.99 | 16.99 | 16.99 | 0 | +0.19(+1.13%) | |
Mar 17, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.20(-1.18%) | |
Mar 16, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | -0.66(-3.74%) |
Mar 15, 2017 | 16.80 | 17.66 | 16.80 | 17.66 | 5,500 | +1.62(+10.10%) |
Mar 10, 2017 | 16.04 | 16.04 | 16.04 | 70 | +0.40(+2.56%) | |
Mar 08, 2017 | 15.64 | 15.64 | 15.64 | 17 | -0.11(-0.70%) | |
Mar 07, 2017 | 15.70 | 15.75 | 15.70 | 15.75 | 700 | -0.05(-0.32%) |
Mar 06, 2017 | 15.83 | 15.83 | 15.80 | 15.80 | 15,500 | -0.20(-1.25%) |
Mar 03, 2017 | 15.89 | 16.08 | 15.75 | 16.00 | 1,100 | +0.11(+0.69%) |