Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.75 | 16.00 | 14.75 | 16.00 | 2,772 | +1.50(+10.34%) |
Apr 27, 2017 | 14.50 | 14.92 | 14.50 | 14.50 | 1,606 | -0.25(-1.69%) |
Apr 26, 2017 | 15.00 | 15.00 | 14.50 | 14.75 | 3,860 | +0.00(+0.00%) |
Apr 25, 2017 | 14.25 | 15.25 | 14.25 | 14.75 | 9,754 | +0.50(+3.51%) |
Apr 24, 2017 | 14.50 | 14.75 | 13.75 | 14.25 | 2,276 | -0.25(-1.72%) |
Apr 21, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 428 | +0.00(+0.00%) |
Apr 20, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,443 | +0.00(+0.00%) |
Apr 19, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,878 | +0.18(+1.25%) |
Apr 18, 2017 | 14.25 | 14.49 | 14.25 | 14.32 | 945 | -0.18(-1.23%) |
Apr 17, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 1,683 | +0.25(+1.75%) |
Apr 13, 2017 | 14.25 | 14.37 | 14.25 | 14.25 | 336 | +0.00(+0.00%) |
Apr 12, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 538 | +0.00(+0.00%) |
Apr 11, 2017 | 14.50 | 14.50 | 14.25 | 14.25 | 6,725 | -0.25(-1.72%) |
Apr 10, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 61 | -0.25(-1.69%) |
Apr 07, 2017 | 14.75 | 14.75 | 14.25 | 14.75 | 1,745 | +0.05(+0.33%) |
Apr 06, 2017 | 14.00 | 15.00 | 14.00 | 14.70 | 5,002 | +0.58(+4.08%) |
Apr 05, 2017 | 14.00 | 14.12 | 14.00 | 14.12 | 240 | +0.12(+0.89%) |
Apr 04, 2017 | 14.25 | 14.25 | 14.00 | 14.00 | 3,934 | +0.25(+1.82%) |
Apr 03, 2017 | 14.00 | 14.47 | 13.75 | 13.75 | 225 | -0.50(-3.51%) |
Mar 31, 2017 | 14.00 | 14.50 | 14.00 | 14.25 | 191 | -0.25(-1.72%) |
Mar 30, 2017 | 14.46 | 14.50 | 14.00 | 14.50 | 1,515 | +0.50(+3.57%) |
Mar 29, 2017 | 14.00 | 14.50 | 14.00 | 14.00 | 2,486 | -0.00(-0.00%) |
Mar 28, 2017 | 14.00 | 14.45 | 14.00 | 14.00 | 437 | -0.21(-1.46%) |
Mar 27, 2017 | 14.47 | 14.47 | 14.21 | 14.21 | 320 | -0.54(-3.67%) |
Mar 24, 2017 | 14.00 | 14.95 | 13.75 | 14.75 | 3,118 | +0.75(+5.36%) |
Mar 23, 2017 | 12.75 | 14.00 | 12.75 | 14.00 | 7,412 | +1.00(+7.69%) |
Mar 22, 2017 | 16.00 | 16.00 | 12.75 | 13.00 | 7,193 | -1.50(-10.34%) |
Mar 20, 2017 | 14.50 | 14.50 | 14.50 | 0 | -0.50(-3.33%) | |
Mar 17, 2017 | 15.00 | 15.00 | 14.50 | 15.00 | 172 | +0.50(+3.45%) |
Mar 16, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 56 | -0.25(-1.69%) |
Mar 15, 2017 | 14.84 | 15.00 | 14.75 | 14.75 | 284 | -0.50(-3.28%) |
Mar 14, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 72 | +0.75(+5.17%) |
Mar 10, 2017 | 14.50 | 14.50 | 14.50 | 25 | -1.00(-6.45%) | |
Mar 09, 2017 | 16.00 | 16.00 | 14.25 | 15.50 | 6,667 | +0.25(+1.64%) |
Mar 08, 2017 | 15.00 | 15.25 | 15.00 | 15.25 | 8,342 | +0.25(+1.66%) |
Mar 07, 2017 | 16.25 | 16.25 | 15.00 | 15.00 | 1,716 | -0.75(-4.76%) |
Mar 06, 2017 | 14.68 | 16.75 | 14.50 | 15.75 | 3,595 | +1.00(+6.78%) |
Mar 03, 2017 | 14.37 | 15.00 | 14.37 | 14.75 | 3,335 | +0.50(+3.51%) |
Mar 02, 2017 | 13.62 | 14.50 | 13.62 | 14.25 | 1,623 | -0.25(-1.72%) |
Mar 01, 2017 | 14.25 | 14.50 | 14.25 | 14.50 | 938 | +0.50(+3.57%) |
Feb 28, 2017 | 14.25 | 14.25 | 13.75 | 14.00 | 1,734 | +0.00(+0.00%) |
Feb 27, 2017 | 13.75 | 14.00 | 13.75 | 14.00 | 2,625 | +0.50(+3.70%) |
Feb 24, 2017 | 12.52 | 13.50 | 12.52 | 13.50 | 1,473 | +0.28(+2.08%) |
Feb 23, 2017 | 13.25 | 13.25 | 12.36 | 13.22 | 697 | -0.28(-2.04%) |
Feb 22, 2017 | 13.50 | 13.50 | 13.25 | 13.50 | 325 | +0.50(+3.85%) |
Feb 21, 2017 | 13.00 | 14.00 | 13.00 | 13.00 | 1,217 | -0.25(-1.89%) |
Feb 17, 2017 | 13.25 | 13.25 | 13.25 | 0 | +0.25(+1.92%) | |
Feb 16, 2017 | 12.50 | 13.25 | 12.49 | 13.00 | 6,585 | -0.18(-1.33%) |
Feb 15, 2017 | 12.88 | 13.43 | 11.75 | 13.18 | 2,420 | +0.43(+3.33%) |
Feb 14, 2017 | 13.25 | 13.75 | 12.75 | 12.75 | 8,799 | -1.55(-10.86%) |
Feb 13, 2017 | 12.75 | 14.96 | 12.75 | 14.30 | 5,038 | +1.55(+12.18%) |
Feb 10, 2017 | 13.00 | 13.00 | 12.50 | 12.75 | 498 | -0.25(-1.92%) |
Feb 09, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 148 | -0.31(-2.33%) |
Feb 07, 2017 | 13.31 | 13.31 | 13.31 | 0 | +0.11(+0.84%) | |
Feb 06, 2017 | 13.30 | 13.30 | 13.20 | 13.20 | 116 | -0.05(-0.38%) |
Feb 02, 2017 | 13.25 | 13.25 | 13.25 | 9 | -0.50(-3.64%) |