Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.71 | 11.91 | 11.55 | 11.91 | 4,480 | +0.06(+0.51%) |
Aug 30, 2017 | 11.05 | 11.86 | 11.05 | 11.85 | 1,660 | +0.15(+1.28%) |
Aug 29, 2017 | 11.70 | 11.70 | 11.70 | 11.70 | 419 | +0.05(+0.43%) |
Aug 28, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 144 | -0.10(-0.85%) |
Aug 22, 2017 | 11.75 | 11.75 | 11.75 | 150 | -0.01(-0.09%) | |
Aug 21, 2017 | 11.70 | 11.76 | 11.70 | 11.76 | 3,618 | -0.09(-0.76%) |
Aug 17, 2017 | 11.85 | 11.85 | 11.85 | 79 | +0.21(+1.80%) | |
Aug 16, 2017 | 11.72 | 11.75 | 11.59 | 11.64 | 9,901 | -0.11(-0.94%) |
Aug 15, 2017 | 11.75 | 11.75 | 11.75 | 11.75 | 900 | +0.10(+0.86%) |
Aug 11, 2017 | 11.65 | 11.65 | 11.65 | 1 | -0.01(-0.09%) | |
Aug 10, 2017 | 11.65 | 11.66 | 11.65 | 11.66 | 618 | -0.16(-1.40%) |
Aug 09, 2017 | 11.78 | 12.18 | 11.67 | 11.82 | 8,477 | +0.06(+0.55%) |
Aug 08, 2017 | 11.64 | 12.12 | 11.62 | 11.76 | 10,029 | +0.01(+0.09%) |
Aug 07, 2017 | 11.95 | 12.25 | 11.41 | 11.75 | 10,791 | +0.09(+0.79%) |
Aug 04, 2017 | 11.75 | 11.75 | 11.66 | 11.66 | 4,523 | +0.10(+0.84%) |
Aug 02, 2017 | 11.56 | 11.56 | 11.56 | 0 | -0.44(-3.67%) | |
Aug 01, 2017 | 11.18 | 12.28 | 11.18 | 12.00 | 4,008 | +0.84(+7.53%) |
Jul 31, 2017 | 11.54 | 11.56 | 11.06 | 11.16 | 19,303 | -0.63(-5.34%) |
Jul 28, 2017 | 12.00 | 12.00 | 11.67 | 11.79 | 1,479 | -0.01(-0.08%) |
Jul 27, 2017 | 11.52 | 11.80 | 11.52 | 11.80 | 2,108 | +0.15(+1.29%) |
Jul 26, 2017 | 11.65 | 11.65 | 11.65 | 11.65 | 817 | +0.10(+0.87%) |
Jul 25, 2017 | 11.50 | 12.20 | 11.50 | 11.55 | 1,090 | +0.10(+0.87%) |
Jul 24, 2017 | 11.83 | 11.83 | 11.11 | 11.45 | 11,834 | -0.63(-5.22%) |
Jul 20, 2017 | 12.08 | 12.08 | 12.08 | 6 | +0.18(+1.51%) | |
Jul 19, 2017 | 12.22 | 12.41 | 11.82 | 11.90 | 3,045 | -0.50(-4.03%) |
Jul 18, 2017 | 12.38 | 13.04 | 12.38 | 12.40 | 3,567 | -0.60(-4.59%) |
Jul 17, 2017 | 12.55 | 13.10 | 12.55 | 13.00 | 819 | +0.45(+3.56%) |
Jul 14, 2017 | 12.57 | 13.31 | 12.55 | 12.55 | 2,885 | -0.55(-4.20%) |
Jul 13, 2017 | 13.18 | 13.38 | 13.10 | 13.10 | 1,071 | +0.01(+0.08%) |
Jul 12, 2017 | 12.74 | 13.09 | 12.74 | 13.09 | 1,506 | +0.09(+0.69%) |
Jul 11, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 581 | +0.03(+0.23%) |
Jul 10, 2017 | 13.04 | 13.04 | 12.68 | 12.97 | 5,512 | -0.14(-1.07%) |
Jul 06, 2017 | 13.11 | 13.11 | 13.11 | 9 | -0.35(-2.60%) | |
Jul 03, 2017 | 13.46 | 13.46 | 13.46 | 13.46 | 72 | +0.00(+0.00%) |
Jun 23, 2017 | 13.46 | 13.46 | 13.46 | 35 | +0.28(+2.12%) | |
Jun 22, 2017 | 14.31 | 14.31 | 13.11 | 13.18 | 1,142 | +0.17(+1.29%) |
Jun 21, 2017 | 13.01 | 13.01 | 13.01 | 13.01 | 298 | -1.21(-8.50%) |
Jun 20, 2017 | 14.21 | 14.24 | 14.20 | 14.22 | 1,318 | +0.18(+1.28%) |
Jun 19, 2017 | 14.04 | 14.04 | 14.04 | 14.04 | 365 | -0.31(-2.15%) |
Jun 08, 2017 | 14.35 | 14.35 | 14.35 | 75 | -0.15(-1.03%) | |
Jun 07, 2017 | 13.75 | 14.50 | 12.73 | 14.50 | 900 | +0.75(+5.45%) |
Jun 06, 2017 | 13.98 | 14.86 | 13.75 | 13.75 | 606 | -1.24(-8.27%) |
Jun 05, 2017 | 12.79 | 14.99 | 12.79 | 14.99 | 300 | +2.21(+17.29%) |
Jun 02, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 300 | -0.74(-5.47%) |
Jun 01, 2017 | 13.99 | 13.99 | 13.52 | 13.52 | 859 | -0.42(-3.01%) |
May 31, 2017 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | +0.00(+0.00%) |
May 26, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.24(+1.75%) | |
May 18, 2017 | 13.70 | 13.70 | 13.70 | 9 | +0.39(+2.94%) | |
May 17, 2017 | 13.02 | 13.31 | 13.02 | 13.31 | 825 | -0.89(-6.27%) |
May 16, 2017 | 13.65 | 14.21 | 13.65 | 14.20 | 540 | +0.67(+4.92%) |
May 15, 2017 | 13.00 | 14.00 | 12.44 | 13.53 | 2,103 | -0.81(-5.62%) |
May 12, 2017 | 14.64 | 14.64 | 14.21 | 14.34 | 3,949 | -0.31(-2.12%) |
May 11, 2017 | 15.00 | 15.00 | 14.65 | 14.65 | 1,486 | -0.56(-3.68%) |
May 10, 2017 | 15.45 | 15.45 | 14.94 | 15.21 | 1,298 | -0.19(-1.27%) |
May 09, 2017 | 16.00 | 16.00 | 15.40 | 15.40 | 4,500 | -1.10(-6.64%) |
May 08, 2017 | 12.95 | 18.00 | 12.87 | 16.50 | 24,453 | +4.07(+32.74%) |
May 03, 2017 | 12.43 | 12.43 | 12.43 | 0 | -0.06(-0.48%) | |
May 02, 2017 | 12.63 | 12.63 | 12.49 | 12.49 | 597 | +0.07(+0.56%) |
Apr 28, 2017 | 12.42 | 12.42 | 12.42 | 4 | -0.44(-3.40%) | |
Apr 27, 2017 | 12.56 | 12.93 | 12.56 | 12.86 | 1,628 | +0.30(+2.35%) |
Apr 26, 2017 | 12.42 | 12.89 | 12.42 | 12.56 | 2,080 | +0.12(+0.96%) |
Apr 25, 2017 | 12.26 | 12.50 | 12.25 | 12.44 | 4,180 | +0.34(+2.83%) |
Apr 24, 2017 | 11.64 | 12.10 | 11.64 | 12.10 | 2,093 | +0.43(+3.70%) |
Apr 19, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.25(+2.17%) | |
Apr 18, 2017 | 11.03 | 11.42 | 11.03 | 11.42 | 2,998 | +0.02(+0.18%) |
Apr 12, 2017 | 11.40 | 11.40 | 11.40 | 14 | +0.25(+2.24%) | |
Apr 10, 2017 | 11.15 | 11.15 | 11.15 | 75 | +0.01(+0.09%) | |
Apr 07, 2017 | 11.14 | 11.14 | 11.14 | 11.14 | 128 | -0.29(-2.57%) |
Apr 03, 2017 | 11.43 | 11.43 | 11.43 | 24 | +0.00(+0.04%) | |
Mar 31, 2017 | 10.86 | 11.43 | 10.86 | 11.43 | 1,208 | +0.43(+3.91%) |
Mar 30, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 371 | -0.40(-3.51%) |
Mar 29, 2017 | 11.40 | 11.40 | 11.40 | 11.40 | 479 | +0.20(+1.79%) |
Mar 27, 2017 | 11.20 | 11.20 | 11.20 | 58 | -0.52(-4.46%) | |
Mar 23, 2017 | 11.72 | 11.72 | 11.72 | 20 | +0.82(+7.55%) | |
Mar 22, 2017 | 10.78 | 10.99 | 10.76 | 10.90 | 1,774 | -0.65(-5.62%) |
Mar 21, 2017 | 11.59 | 11.59 | 11.00 | 11.55 | 4,830 | -0.12(-1.04%) |
Mar 20, 2017 | 11.60 | 11.67 | 11.60 | 11.67 | 1,328 | +0.10(+0.86%) |
Mar 17, 2017 | 11.64 | 11.77 | 11.57 | 11.57 | 946 | -0.05(-0.44%) |
Mar 16, 2017 | 11.66 | 11.66 | 11.62 | 11.62 | 863 | -0.01(-0.05%) |
Mar 14, 2017 | 11.63 | 11.63 | 11.63 | 137 | -0.74(-6.01%) | |
Mar 13, 2017 | 12.37 | 12.37 | 12.37 | 12.37 | 267 | +0.64(+5.46%) |
Mar 09, 2017 | 11.73 | 11.73 | 11.73 | 99 | -0.17(-1.44%) | |
Mar 07, 2017 | 11.90 | 11.90 | 11.90 | 30 | -0.07(-0.60%) | |
Mar 06, 2017 | 11.97 | 11.97 | 11.97 | 11.97 | 102 | -0.38(-3.04%) |
Mar 03, 2017 | 11.71 | 12.35 | 11.71 | 12.35 | 1,827 | +0.65(+5.55%) |
Mar 01, 2017 | 11.70 | 11.70 | 11.70 | 22 | -0.67(-5.43%) | |
Feb 28, 2017 | 12.28 | 12.40 | 12.28 | 12.37 | 566 | +0.03(+0.26%) |
Feb 27, 2017 | 12.28 | 12.34 | 12.01 | 12.34 | 1,022 | +0.24(+1.98%) |
Feb 23, 2017 | 12.10 | 12.10 | 12.10 | 37 | +0.10(+0.83%) | |
Feb 21, 2017 | 12.00 | 12.00 | 12.00 | 14 | -0.44(-3.54%) | |
Feb 17, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 111 | +0.80(+6.87%) |
Feb 15, 2017 | 11.65 | 11.65 | 11.62 | 11.65 | 1,557 | +0.13(+1.13%) |
Feb 10, 2017 | 11.52 | 11.52 | 11.52 | 5 | +0.00(+0.00%) | |
Feb 09, 2017 | 11.56 | 11.99 | 11.52 | 11.52 | 5,330 | -0.03(-0.26%) |
Feb 06, 2017 | 11.55 | 11.55 | 11.55 | 0 | +0.04(+0.36%) | |
Feb 03, 2017 | 11.51 | 11.51 | 11.51 | 11.51 | 131 | -0.71(-5.82%) |
Feb 02, 2017 | 11.70 | 12.24 | 11.49 | 12.22 | 7,111 | +0.26(+2.18%) |
Feb 01, 2017 | 11.96 | 11.96 | 11.96 | 11.96 | 330 | -0.04(-0.36%) |
Jan 31, 2017 | 11.47 | 12.00 | 11.47 | 12.00 | 403 | +0.53(+4.63%) |
Jan 27, 2017 | 11.47 | 11.47 | 11.47 | 0 | -0.07(-0.57%) | |
Jan 25, 2017 | 11.54 | 11.54 | 11.54 | 10 | +0.02(+0.15%) | |
Jan 23, 2017 | 11.52 | 11.52 | 11.52 | 170 | +0.00(+0.03%) | |
Jan 20, 2017 | 11.52 | 11.52 | 11.52 | 11.52 | 125 | -0.38(-3.22%) |
Jan 18, 2017 | 11.90 | 11.90 | 11.90 | 70 | +0.65(+5.77%) | |
Jan 17, 2017 | 12.00 | 12.00 | 11.25 | 11.25 | 2,569 | -0.41(-3.52%) |
Jan 13, 2017 | 11.66 | 11.66 | 11.66 | 0 | +0.30(+2.66%) | |
Jan 12, 2017 | 11.24 | 11.90 | 11.24 | 11.36 | 4,681 | +0.06(+0.53%) |
Jan 11, 2017 | 11.30 | 11.30 | 11.30 | 11.30 | 330 | +0.10(+0.89%) |
Jan 10, 2017 | 11.07 | 11.88 | 11.07 | 11.20 | 2,627 | +0.01(+0.09%) |
Jan 09, 2017 | 11.19 | 11.19 | 10.98 | 11.19 | 3,617 | +0.10(+0.90%) |
Jan 06, 2017 | 10.65 | 11.41 | 10.65 | 11.09 | 2,334 | +0.59(+5.62%) |
Jan 05, 2017 | 10.94 | 11.08 | 10.50 | 10.50 | 4,166 | -0.56(-5.06%) |
Jan 04, 2017 | 11.13 | 11.40 | 10.99 | 11.06 | 3,728 | -0.45(-3.88%) |
Jan 03, 2017 | 11.89 | 11.89 | 11.51 | 11.51 | 395 | +0.14(+1.20%) |
Dec 30, 2016 | 11.37 | 11.37 | 11.37 | 0 | +0.18(+1.61%) | |
Dec 29, 2016 | 11.75 | 11.75 | 11.07 | 11.19 | 8,574 | -0.63(-5.33%) |
Dec 28, 2016 | 11.98 | 12.15 | 11.73 | 11.82 | 2,489 | -0.67(-5.36%) |
Dec 27, 2016 | 12.39 | 12.49 | 12.39 | 12.49 | 907 | +0.14(+1.13%) |
Dec 23, 2016 | 12.35 | 12.35 | 12.35 | 0 | +0.15(+1.21%) | |
Dec 22, 2016 | 12.49 | 12.49 | 12.00 | 12.20 | 4,132 | -0.18(-1.43%) |
Dec 20, 2016 | 12.38 | 12.38 | 12.38 | 1 | +0.22(+1.78%) | |
Dec 14, 2016 | 12.16 | 12.16 | 12.16 | 28 | -0.03(-0.23%) | |
Dec 13, 2016 | 12.50 | 12.50 | 12.19 | 12.19 | 1,321 | -0.01(-0.05%) |
Dec 12, 2016 | 12.17 | 12.20 | 12.17 | 12.20 | 1,194 | -0.28(-2.27%) |
Dec 09, 2016 | 12.50 | 12.55 | 12.48 | 12.48 | 5,472 | -0.02(-0.16%) |
Dec 08, 2016 | 12.65 | 12.65 | 12.50 | 12.50 | 1,171 | -0.23(-1.82%) |
Dec 07, 2016 | 12.80 | 12.80 | 12.73 | 12.73 | 420 | -0.07(-0.54%) |
Dec 06, 2016 | 12.80 | 12.80 | 12.80 | 12.80 | 369 | -0.31(-2.39%) |
Dec 05, 2016 | 13.11 | 13.11 | 13.11 | 13.11 | 735 | +0.86(+7.04%) |
Dec 02, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 101 | +0.35(+2.94%) |
Dec 01, 2016 | 12.25 | 12.90 | 11.80 | 11.90 | 3,838 | -0.27(-2.22%) |
Nov 30, 2016 | 12.17 | 12.17 | 12.17 | 12.17 | 154 | +0.00(+0.00%) |
Nov 28, 2016 | 12.17 | 12.17 | 12.17 | 79 | +0.80(+7.05%) | |
Nov 25, 2016 | 11.46 | 11.46 | 11.37 | 11.37 | 428 | -0.18(-1.57%) |
Nov 23, 2016 | 11.55 | 11.55 | 11.55 | 0 | -0.70(-5.71%) | |
Nov 22, 2016 | 12.24 | 12.25 | 12.24 | 12.25 | 800 | +0.02(+0.16%) |
Nov 18, 2016 | 12.23 | 12.23 | 12.23 | 93 | -0.07(-0.57%) | |
Nov 17, 2016 | 13.34 | 13.36 | 12.29 | 12.30 | 5,040 | +0.08(+0.65%) |
Nov 16, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 161 | +0.42(+3.58%) |
Nov 15, 2016 | 12.60 | 12.60 | 11.80 | 11.80 | 272 | -1.19(-9.18%) |
Nov 14, 2016 | 12.31 | 12.99 | 12.31 | 12.99 | 437 | +0.32(+2.53%) |
Nov 11, 2016 | 12.50 | 12.66 | 12.50 | 12.67 | 5,526 | +0.35(+2.85%) |
Nov 10, 2016 | 11.60 | 12.52 | 11.60 | 12.32 | 1,038 | +0.27(+2.23%) |
Nov 08, 2016 | 12.05 | 12.05 | 12.05 | 10 | +0.96(+8.62%) | |
Nov 07, 2016 | 10.82 | 11.37 | 10.43 | 11.09 | 1,009 | +0.27(+2.53%) |
Nov 04, 2016 | 10.98 | 11.07 | 10.51 | 10.82 | 1,959 | -0.48(-4.26%) |
Nov 03, 2016 | 11.24 | 11.30 | 11.03 | 11.30 | 672 | -0.10(-0.87%) |
Oct 31, 2016 | 11.40 | 11.40 | 11.40 | 28 | -0.40(-3.39%) | |
Oct 28, 2016 | 11.91 | 11.91 | 11.80 | 11.80 | 368 | +0.14(+1.21%) |
Oct 27, 2016 | 12.51 | 12.51 | 11.66 | 11.66 | 1,832 | -0.68(-5.52%) |
Oct 26, 2016 | 12.01 | 12.60 | 12.01 | 12.34 | 901 | +0.01(+0.08%) |
Oct 25, 2016 | 12.34 | 12.34 | 12.33 | 12.33 | 1,635 | -0.01(-0.08%) |
Oct 24, 2016 | 12.50 | 12.68 | 12.03 | 12.34 | 1,769 | -0.34(-2.68%) |
Oct 21, 2016 | 12.68 | 12.68 | 12.68 | 12.68 | 500 | -0.04(-0.31%) |
Oct 20, 2016 | 12.72 | 12.72 | 12.70 | 12.72 | 677 | -0.00(-0.00%) |
Oct 18, 2016 | 12.20 | 12.72 | 12.72 | 12.72 | 4,500 | +0.52(+4.26%) |
Oct 14, 2016 | 12.20 | 12.20 | 12.20 | 12.20 | 1 | +1.19(+10.83%) |
Oct 13, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 254 | -1.19(-9.77%) |
Oct 12, 2016 | 12.30 | 12.31 | 12.00 | 12.20 | 4,005 | -0.16(-1.29%) |
Oct 11, 2016 | 12.36 | 12.36 | 12.36 | 12.36 | 353 | +0.25(+2.06%) |
Oct 10, 2016 | 12.11 | 12.11 | 12.11 | 12.11 | 208 | -0.23(-1.86%) |
Oct 07, 2016 | 12.34 | 12.34 | 12.34 | 12.34 | 151 | -0.05(-0.40%) |
Oct 05, 2016 | 12.70 | 12.39 | 12.39 | 12.39 | 51 | -0.35(-2.75%) |
Oct 04, 2016 | 12.81 | 12.89 | 11.99 | 12.74 | 7,039 | -0.24(-1.85%) |
Oct 03, 2016 | 12.96 | 12.98 | 12.70 | 12.98 | 763 | +0.06(+0.46%) |
Sep 30, 2016 | 12.60 | 13.18 | 12.60 | 12.92 | 2,202 | +0.21(+1.65%) |
Sep 29, 2016 | 12.85 | 12.91 | 12.57 | 12.71 | 2,957 | -0.44(-3.35%) |
Sep 28, 2016 | 13.30 | 13.30 | 12.85 | 13.15 | 2,246 | -0.15(-1.13%) |
Sep 27, 2016 | 13.10 | 13.30 | 13.10 | 13.30 | 1,104 | -0.19(-1.44%) |
Sep 26, 2016 | 13.70 | 13.90 | 13.40 | 13.49 | 4,522 | -0.21(-1.50%) |
Sep 21, 2016 | 12.60 | 13.70 | 13.70 | 13.70 | 24 | +0.25(+1.86%) |
Sep 20, 2016 | 13.51 | 13.68 | 13.45 | 13.45 | 1,286 | -0.66(-4.68%) |
Sep 19, 2016 | 13.29 | 14.70 | 13.29 | 14.11 | 5,593 | -0.39(-2.69%) |
Sep 16, 2016 | 14.18 | 14.50 | 13.90 | 14.50 | 1,932 | +0.99(+7.35%) |
Sep 15, 2016 | 13.25 | 13.75 | 13.25 | 13.51 | 1,985 | -0.24(-1.76%) |
Sep 14, 2016 | 13.41 | 13.80 | 12.11 | 13.75 | 6,010 | +0.07(+0.51%) |
Sep 13, 2016 | 15.74 | 15.74 | 12.88 | 13.68 | 5,711 | -1.52(-10.00%) |
Sep 12, 2016 | 16.00 | 16.00 | 15.20 | 15.20 | 2,015 | -0.33(-2.12%) |
Sep 09, 2016 | 15.25 | 15.60 | 15.25 | 15.53 | 1,786 | +0.31(+2.04%) |
Sep 08, 2016 | 14.65 | 15.27 | 14.65 | 15.22 | 1,952 | +0.22(+1.47%) |
Sep 07, 2016 | 14.87 | 15.75 | 14.63 | 15.00 | 4,097 | -0.15(-0.99%) |
Sep 06, 2016 | 15.09 | 15.15 | 14.87 | 15.15 | 13,706 | +0.24(+1.61%) |
Sep 02, 2016 | 14.80 | 14.91 | 14.91 | 14.91 | 12,300 | -0.10(-0.67%) |