Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.80 | 12.80 | 12.75 | 12.75 | 500 | +0.14(+1.11%) |
May 30, 2017 | 12.29 | 12.61 | 12.29 | 12.61 | 3,860 | +0.36(+2.94%) |
May 26, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.13(+1.07%) | |
May 25, 2017 | 12.11 | 12.12 | 12.11 | 12.12 | 1,064 | +0.09(+0.75%) |
May 24, 2017 | 12.25 | 12.25 | 12.03 | 12.03 | 1,400 | -0.14(-1.15%) |
May 23, 2017 | 11.03 | 12.17 | 11.03 | 12.17 | 4,510 | +0.46(+3.93%) |
May 19, 2017 | 11.72 | 11.76 | 11.71 | 11.71 | 600 | +0.01(+0.09%) |
May 18, 2017 | 11.64 | 11.71 | 11.64 | 11.70 | 700 | +0.08(+0.69%) |
May 17, 2017 | 11.67 | 11.70 | 11.57 | 11.62 | 2,779 | +0.18(+1.57%) |
May 16, 2017 | 11.78 | 11.84 | 11.42 | 11.44 | 4,640 | -0.23(-1.97%) |
May 15, 2017 | 11.92 | 11.92 | 11.67 | 11.67 | 1,700 | -0.13(-1.10%) |
May 12, 2017 | 12.25 | 12.25 | 11.68 | 11.80 | 4,601 | -0.55(-4.45%) |
May 11, 2017 | 12.32 | 12.35 | 12.26 | 12.35 | 1,375 | -0.02(-0.16%) |
May 10, 2017 | 12.38 | 12.38 | 12.37 | 12.37 | 350 | -0.02(-0.16%) |
May 09, 2017 | 12.58 | 12.69 | 12.39 | 12.39 | 1,800 | -0.06(-0.48%) |
May 08, 2017 | 12.40 | 12.45 | 12.31 | 12.45 | 2,200 | +0.05(+0.40%) |
May 05, 2017 | 12.38 | 12.45 | 12.30 | 12.40 | 1,600 | +0.08(+0.65%) |
May 04, 2017 | 12.44 | 12.44 | 12.32 | 12.32 | 500 | -0.16(-1.28%) |
May 03, 2017 | 12.37 | 12.49 | 12.23 | 12.48 | 3,111 | +0.03(+0.24%) |
May 01, 2017 | 12.45 | 12.45 | 12.45 | 0 | -0.05(-0.40%) | |
Apr 28, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 400 | +0.06(+0.48%) |
Apr 27, 2017 | 12.50 | 12.55 | 12.44 | 12.44 | 2,110 | -0.06(-0.48%) |
Apr 26, 2017 | 12.19 | 12.56 | 12.19 | 12.50 | 35,343 | +0.31(+2.54%) |
Apr 25, 2017 | 12.05 | 12.20 | 12.00 | 12.19 | 14,050 | +0.14(+1.16%) |
Apr 24, 2017 | 12.05 | 12.05 | 12.04 | 12.05 | 10,047 | +0.00(+0.00%) |
Apr 21, 2017 | 12.04 | 12.05 | 11.83 | 12.05 | 1,634 | +0.04(+0.33%) |
Apr 20, 2017 | 11.96 | 12.01 | 11.96 | 12.01 | 8,363 | +0.05(+0.42%) |
Apr 19, 2017 | 11.83 | 11.96 | 11.83 | 11.96 | 12,291 | +0.12(+1.01%) |
Apr 18, 2017 | 11.78 | 11.84 | 11.77 | 11.84 | 4,700 | +0.16(+1.37%) |
Apr 17, 2017 | 11.68 | 11.68 | 11.68 | 11.68 | 245 | -0.03(-0.26%) |
Apr 13, 2017 | 11.71 | 11.71 | 11.71 | 11.71 | 190 | -0.09(-0.76%) |
Apr 12, 2017 | 11.64 | 11.84 | 11.63 | 11.80 | 1,155 | +0.20(+1.72%) |
Apr 11, 2017 | 11.60 | 11.60 | 11.60 | 11.60 | 400 | +0.07(+0.61%) |
Apr 10, 2017 | 11.62 | 11.62 | 11.53 | 11.53 | 453 | -0.09(-0.77%) |
Apr 07, 2017 | 11.55 | 11.62 | 11.55 | 11.62 | 1,250 | +0.10(+0.87%) |
Apr 06, 2017 | 11.58 | 11.58 | 11.52 | 11.52 | 823 | -0.13(-1.12%) |
Apr 05, 2017 | 11.66 | 11.66 | 11.60 | 11.65 | 1,454 | +0.03(+0.26%) |
Apr 03, 2017 | 11.62 | 11.62 | 11.62 | 0 | +0.09(+0.78%) | |
Mar 31, 2017 | 11.54 | 11.65 | 11.53 | 11.53 | 2,100 | -0.07(-0.60%) |
Mar 29, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) | |
Mar 28, 2017 | 11.85 | 11.85 | 11.60 | 11.60 | 776 | -0.14(-1.19%) |
Mar 27, 2017 | 10.89 | 11.74 | 10.89 | 11.74 | 2,504 | +0.10(+0.86%) |
Mar 24, 2017 | 11.74 | 11.74 | 11.64 | 11.64 | 400 | -0.06(-0.51%) |
Mar 23, 2017 | 11.75 | 11.75 | 11.70 | 11.70 | 1,565 | +0.00(+0.00%) |
Mar 22, 2017 | 11.81 | 11.85 | 11.70 | 11.70 | 1,050 | -0.20(-1.68%) |
Mar 21, 2017 | 11.83 | 11.90 | 11.83 | 11.90 | 453 | -0.03(-0.25%) |
Mar 20, 2017 | 11.85 | 11.95 | 11.85 | 11.93 | 7,291 | -0.02(-0.17%) |
Mar 17, 2017 | 11.94 | 11.95 | 11.94 | 11.95 | 3,400 | +0.18(+1.53%) |
Mar 15, 2017 | 11.77 | 11.77 | 11.77 | 0 | +0.22(+1.90%) | |
Mar 14, 2017 | 11.60 | 11.61 | 11.55 | 11.55 | 2,625 | -0.10(-0.86%) |
Mar 13, 2017 | 11.25 | 11.65 | 11.25 | 11.65 | 2,360 | +0.35(+3.10%) |
Mar 10, 2017 | 10.86 | 11.30 | 10.86 | 11.30 | 5,410 | +0.33(+3.01%) |
Mar 09, 2017 | 10.97 | 10.97 | 10.97 | 10.97 | 200 | +0.17(+1.57%) |
Mar 08, 2017 | 10.76 | 10.80 | 10.76 | 10.80 | 2,400 | -0.16(-1.46%) |
Mar 07, 2017 | 11.00 | 11.00 | 10.81 | 10.96 | 2,601 | -0.05(-0.45%) |
Mar 06, 2017 | 11.29 | 11.30 | 11.01 | 11.01 | 1,441 | -0.29(-2.57%) |
Mar 03, 2017 | 11.50 | 11.50 | 11.25 | 11.30 | 5,920 | -0.20(-1.74%) |
Mar 02, 2017 | 11.73 | 11.73 | 11.50 | 11.50 | 8,170 | -0.20(-1.71%) |