Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.99 | 12.99 | 12.95 | 12.99 | 1,300 | -0.01(-0.08%) |
Jun 28, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 12.50 | 13.00 | 12.50 | 13.00 | 3,115 | +0.50(+4.00%) |
Jun 26, 2017 | 12.48 | 12.50 | 12.48 | 12.50 | 500 | +0.20(+1.63%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.30 | 12.30 | 1,000 | -0.01(-0.08%) |
Jun 22, 2017 | 12.33 | 12.33 | 12.30 | 12.31 | 687 | +0.06(+0.49%) |
Jun 21, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | +0.00(+0.00%) |
Jun 20, 2017 | 11.99 | 12.25 | 11.99 | 12.25 | 11,400 | +0.25(+2.08%) |
Jun 19, 2017 | 11.67 | 12.00 | 11.67 | 12.00 | 12,900 | +0.60(+5.26%) |
Jun 16, 2017 | 11.56 | 11.56 | 11.40 | 11.40 | 7,705 | +0.35(+3.17%) |
Jun 15, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 1,025 | +0.00(+0.00%) |
Jun 14, 2017 | 10.54 | 11.05 | 10.54 | 11.05 | 13,739 | +0.73(+7.07%) |
Jun 13, 2017 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | -0.13(-1.24%) |
Jun 12, 2017 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.14(+1.36%) |
Jun 08, 2017 | 10.31 | 10.31 | 10.31 | 0 | +0.01(+0.10%) | |
Jun 07, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.00(+0.00%) |
Jun 06, 2017 | 10.61 | 10.61 | 10.16 | 10.30 | 38,940 | -0.32(-3.01%) |
Jun 05, 2017 | 10.60 | 10.62 | 10.60 | 10.62 | 926 | +0.00(+0.00%) |
Jun 01, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.02(+0.19%) | |
May 31, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 400 | -0.10(-0.93%) |
May 26, 2017 | 10.70 | 10.70 | 10.70 | 0 | +0.13(+1.23%) | |
May 25, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | +0.00(+0.00%) |
May 24, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | +0.01(+0.09%) |
May 23, 2017 | 10.57 | 10.57 | 10.56 | 10.56 | 425 | -0.01(-0.09%) |
May 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.15(-1.40%) | |
May 15, 2017 | 10.72 | 10.72 | 10.72 | 0 | +0.15(+1.42%) | |
May 12, 2017 | 10.65 | 10.65 | 10.57 | 10.57 | 340 | -0.09(-0.84%) |
May 11, 2017 | 10.70 | 10.70 | 10.66 | 10.66 | 300 | -0.14(-1.30%) |
May 09, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.01(-0.09%) | |
May 08, 2017 | 10.78 | 10.81 | 10.78 | 10.81 | 6,700 | +0.21(+1.98%) |
May 05, 2017 | 10.77 | 10.77 | 10.60 | 10.60 | 2,910 | -0.01(-0.09%) |
May 04, 2017 | 10.63 | 10.63 | 10.61 | 10.61 | 444 | -0.09(-0.84%) |
May 03, 2017 | 10.73 | 10.73 | 10.70 | 10.70 | 700 | -0.03(-0.28%) |
May 02, 2017 | 10.79 | 10.79 | 10.73 | 10.73 | 700 | -0.21(-1.92%) |
May 01, 2017 | 10.94 | 10.94 | 10.94 | 10.94 | 300 | +0.00(+0.00%) |
Apr 27, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.09(+0.83%) | |
Apr 26, 2017 | 10.73 | 10.85 | 10.73 | 10.85 | 400 | +0.15(+1.40%) |
Apr 25, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 1,100 | +0.00(+0.00%) |
Apr 24, 2017 | 10.83 | 10.83 | 10.70 | 10.70 | 800 | +0.05(+0.47%) |
Apr 21, 2017 | 10.70 | 10.70 | 10.65 | 10.65 | 1,000 | +0.02(+0.19%) |
Apr 20, 2017 | 10.63 | 10.63 | 10.63 | 10.63 | 310 | +0.05(+0.47%) |
Apr 18, 2017 | 10.58 | 10.58 | 10.58 | 0 | -0.20(-1.86%) | |
Apr 17, 2017 | 10.78 | 10.78 | 10.78 | 10.78 | 9,662 | +0.03(+0.28%) |
Apr 13, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 554 | +0.00(+0.00%) |
Apr 11, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.10(+0.94%) | |
Apr 10, 2017 | 10.85 | 10.85 | 10.65 | 10.65 | 819 | -0.20(-1.84%) |
Apr 07, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | -0.15(-1.36%) |
Apr 06, 2017 | 10.90 | 11.00 | 10.90 | 11.00 | 1,600 | +0.11(+1.01%) |
Apr 05, 2017 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | -0.01(-0.09%) |
Apr 04, 2017 | 10.62 | 10.90 | 10.62 | 10.90 | 426 | +0.30(+2.83%) |
Apr 03, 2017 | 10.52 | 10.95 | 10.52 | 10.60 | 1,840 | +0.00(+0.00%) |
Mar 31, 2017 | 10.51 | 10.60 | 10.49 | 10.60 | 2,926 | +0.10(+0.95%) |
Mar 30, 2017 | 10.75 | 10.75 | 10.50 | 10.50 | 6,300 | -0.24(-2.23%) |
Mar 29, 2017 | 10.55 | 10.74 | 10.55 | 10.74 | 5,388 | -0.01(-0.09%) |
Mar 28, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 1,721 | +0.00(+0.00%) |
Mar 27, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 2,000 | +0.00(+0.00%) |
Mar 24, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 150 | +0.00(+0.00%) |
Mar 23, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
Mar 21, 2017 | 10.75 | 10.75 | 10.75 | 99 | -0.03(-0.28%) | |
Mar 16, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.17(-1.55%) | |
Mar 15, 2017 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | -0.05(-0.45%) |
Mar 13, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.15(+1.38%) | |
Mar 08, 2017 | 10.85 | 10.85 | 10.85 | 0 | -0.20(-1.81%) | |
Mar 06, 2017 | 11.05 | 11.05 | 11.05 | 27 | +0.24(+2.22%) | |
Mar 03, 2017 | 10.90 | 10.90 | 10.81 | 10.81 | 700 | -0.09(-0.83%) |
Mar 02, 2017 | 11.00 | 11.00 | 10.90 | 10.90 | 700 | -0.07(-0.64%) |
Mar 01, 2017 | 10.88 | 10.97 | 10.88 | 10.97 | 288 | +0.16(+1.48%) |
Feb 28, 2017 | 11.00 | 11.00 | 10.81 | 10.81 | 4,000 | -0.19(-1.73%) |
Feb 27, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 3,700 | +0.20(+1.85%) |
Feb 24, 2017 | 10.85 | 10.85 | 10.80 | 10.80 | 1,105 | -0.10(-0.92%) |
Feb 23, 2017 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.10(-0.91%) |
Feb 21, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.14(+1.29%) | |
Feb 17, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.03(-0.28%) | |
Feb 16, 2017 | 10.89 | 10.89 | 10.89 | 10.89 | 500 | -0.16(-1.45%) |
Feb 15, 2017 | 10.89 | 11.05 | 10.89 | 11.05 | 2,219 | +0.20(+1.84%) |
Feb 14, 2017 | 10.80 | 10.85 | 10.80 | 10.85 | 1,450 | +0.06(+0.56%) |
Feb 10, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.01(-0.09%) | |
Feb 09, 2017 | 10.84 | 10.84 | 10.80 | 10.80 | 747 | -0.25(-2.26%) |
Feb 08, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 435 | +0.05(+0.45%) |
Feb 07, 2017 | 10.95 | 11.00 | 10.95 | 11.00 | 1,700 | -0.05(-0.45%) |
Feb 06, 2017 | 11.05 | 11.05 | 10.95 | 11.05 | 5,210 | +0.15(+1.38%) |
Feb 03, 2017 | 10.91 | 10.91 | 10.90 | 10.90 | 3,000 | +0.00(+0.00%) |
Feb 02, 2017 | 10.96 | 11.02 | 10.90 | 10.90 | 3,200 | -0.12(-1.09%) |
Feb 01, 2017 | 10.90 | 11.02 | 10.90 | 11.02 | 400 | +0.02(+0.18%) |
Jan 31, 2017 | 10.71 | 11.00 | 10.71 | 11.00 | 1,426 | +0.00(+0.00%) |
Jan 30, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.10(+0.92%) |
Jan 27, 2017 | 10.91 | 10.91 | 10.90 | 10.90 | 3,140 | +0.08(+0.74%) |
Jan 25, 2017 | 10.82 | 10.82 | 10.82 | 0 | -0.13(-1.19%) | |
Jan 24, 2017 | 10.70 | 10.95 | 10.70 | 10.95 | 1,016 | +0.30(+2.82%) |
Jan 20, 2017 | 10.65 | 10.65 | 10.65 | 26 | +0.00(+0.00%) | |
Jan 19, 2017 | 10.61 | 10.65 | 10.61 | 10.65 | 1,124 | +0.10(+0.95%) |
Jan 18, 2017 | 10.71 | 10.71 | 10.55 | 10.55 | 2,800 | -0.05(-0.47%) |
Jan 17, 2017 | 10.56 | 10.69 | 10.56 | 10.60 | 36,674 | -0.05(-0.47%) |
Jan 16, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.10(+0.95%) |
Jan 12, 2017 | 10.55 | 10.55 | 10.55 | 0 | +0.10(+0.96%) | |
Jan 11, 2017 | 10.50 | 10.50 | 10.45 | 10.45 | 422 | -0.04(-0.38%) |
Jan 10, 2017 | 10.55 | 10.55 | 10.41 | 10.49 | 800 | +0.03(+0.29%) |
Jan 09, 2017 | 10.60 | 10.65 | 10.46 | 10.46 | 660 | -0.17(-1.60%) |
Jan 06, 2017 | 10.64 | 10.64 | 10.63 | 10.63 | 406 | +0.02(+0.19%) |
Jan 05, 2017 | 10.75 | 10.75 | 10.41 | 10.61 | 1,000 | -0.44(-3.98%) |
Jan 04, 2017 | 10.67 | 11.05 | 10.67 | 11.05 | 2,232 | +0.55(+5.24%) |
Jan 03, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
Dec 30, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.77%) | |
Dec 29, 2016 | 10.45 | 10.45 | 10.35 | 10.42 | 1,339 | -0.11(-1.04%) |
Dec 28, 2016 | 10.53 | 10.53 | 10.53 | 10.53 | 100 | +0.11(+1.06%) |
Dec 23, 2016 | 10.42 | 10.42 | 10.42 | 0 | -0.20(-1.88%) | |
Dec 20, 2016 | 10.62 | 10.62 | 10.62 | 0 | +0.05(+0.47%) | |
Dec 19, 2016 | 10.50 | 10.57 | 10.40 | 10.57 | 13,495 | +0.12(+1.15%) |
Dec 16, 2016 | 10.70 | 10.70 | 10.45 | 10.45 | 2,500 | -0.32(-2.97%) |
Dec 15, 2016 | 10.46 | 10.77 | 10.46 | 10.77 | 2,550 | -0.03(-0.28%) |
Dec 14, 2016 | 10.79 | 10.80 | 10.79 | 10.80 | 200 | +0.30(+2.86%) |
Dec 13, 2016 | 10.33 | 10.71 | 10.33 | 10.50 | 526 | -0.25(-2.33%) |
Dec 12, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 1,720 | +0.00(+0.00%) |
Dec 08, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.05(-0.46%) | |
Dec 07, 2016 | 10.95 | 10.95 | 10.80 | 10.80 | 11,796 | +0.10(+0.93%) |
Dec 06, 2016 | 10.57 | 10.75 | 10.55 | 10.70 | 986 | +0.00(+0.00%) |
Dec 05, 2016 | 10.86 | 10.90 | 10.70 | 10.70 | 22,511 | -0.30(-2.73%) |
Dec 02, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 508 | +0.00(+0.00%) |
Nov 29, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Nov 28, 2016 | 11.00 | 11.01 | 10.99 | 11.00 | 10,339 | -0.15(-1.35%) |
Nov 24, 2016 | 11.15 | 11.15 | 11.15 | 0 | +0.05(+0.45%) | |
Nov 23, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | +0.15(+1.37%) |
Nov 22, 2016 | 10.65 | 10.95 | 10.65 | 10.95 | 1,700 | +0.26(+2.43%) |
Nov 18, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.14(-1.29%) | |
Nov 17, 2016 | 10.33 | 10.83 | 10.33 | 10.83 | 2,600 | +0.73(+7.23%) |
Nov 15, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.07(+0.70%) | |
Nov 14, 2016 | 10.03 | 10.03 | 10.03 | 10.03 | 231 | -0.26(-2.53%) |
Nov 11, 2016 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | +0.39(+3.94%) |
Nov 10, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 111 | -0.44(-4.26%) |
Nov 09, 2016 | 10.15 | 10.34 | 10.15 | 10.34 | 200 | +0.34(+3.40%) |
Nov 08, 2016 | 10.10 | 10.10 | 9.900 | 10.00 | 3,301 | -0.30(-2.91%) |
Nov 07, 2016 | 10.29 | 10.30 | 10.29 | 10.30 | 1,800 | -0.04(-0.39%) |
Nov 04, 2016 | 10.35 | 10.35 | 10.34 | 10.34 | 2,911 | -0.03(-0.29%) |
Nov 03, 2016 | 10.37 | 10.37 | 10.37 | 10.37 | 241 | -0.28(-2.63%) |
Oct 31, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.05(+0.47%) | |
Oct 27, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.19(+1.83%) | |
Oct 26, 2016 | 10.03 | 10.41 | 10.03 | 10.41 | 426 | +0.41(+4.10%) |
Oct 24, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.51(-4.85%) | |
Oct 21, 2016 | 10.65 | 10.65 | 10.51 | 10.51 | 400 | -0.09(-0.85%) |
Oct 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 500 | -0.04(-0.38%) |
Oct 19, 2016 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | +0.11(+1.04%) |
Oct 18, 2016 | 10.53 | 10.53 | 10.53 | 10.53 | 157 | -0.11(-1.03%) |
Oct 17, 2016 | 10.65 | 10.65 | 10.64 | 10.64 | 1,100 | +0.14(+1.33%) |
Oct 12, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.06(+0.57%) | |
Oct 11, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 100 | -0.01(-0.10%) |
Oct 07, 2016 | 10.45 | 10.45 | 10.45 | 0 | -0.05(-0.48%) | |
Oct 06, 2016 | 10.40 | 10.50 | 10.40 | 10.50 | 709 | +0.30(+2.94%) |
Oct 05, 2016 | 10.20 | 10.39 | 10.20 | 10.20 | 1,050 | +0.15(+1.49%) |
Oct 04, 2016 | 10.20 | 10.20 | 10.05 | 10.05 | 418 | -0.15(-1.47%) |
Oct 03, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 1,500 | -0.01(-0.10%) |
Sep 30, 2016 | 10.05 | 10.21 | 10.05 | 10.21 | 406 | +0.00(+0.00%) |
Sep 29, 2016 | 10.18 | 10.21 | 10.18 | 10.21 | 317 | +0.11(+1.09%) |
Sep 28, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 751 | +0.05(+0.50%) |
Sep 26, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 102 | -0.13(-1.28%) |
Sep 23, 2016 | 10.15 | 10.18 | 10.15 | 10.18 | 300 | +0.18(+1.80%) |
Sep 22, 2016 | 10.10 | 10.10 | 10.00 | 10.00 | 2,500 | -0.18(-1.77%) |
Sep 21, 2016 | 10.18 | 10.18 | 10.18 | 10.18 | 101 | +0.08(+0.79%) |
Sep 20, 2016 | 10.05 | 10.10 | 10.05 | 10.10 | 915 | +0.10(+1.00%) |
Sep 19, 2016 | 10.02 | 10.02 | 10.00 | 10.00 | 1,000 | -0.10(-0.99%) |
Sep 16, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 520 | +0.01(+0.10%) |
Sep 14, 2016 | 10.09 | 10.09 | 10.09 | 25 | +0.09(+0.90%) | |
Sep 13, 2016 | 9.950 | 10.00 | 9.950 | 10.00 | 3,300 | +0.05(+0.50%) |
Sep 12, 2016 | 9.950 | 9.950 | 9.950 | 9.950 | 421 | +0.00(+0.00%) |
Sep 08, 2016 | 9.950 | 9.950 | 9.950 | 0 | -0.01(-0.10%) | |
Sep 07, 2016 | 10.00 | 10.00 | 9.960 | 9.960 | 2,000 | -0.04(-0.40%) |
Sep 06, 2016 | 10.01 | 10.01 | 9.960 | 10.00 | 1,000 | +0.12(+1.21%) |
Sep 01, 2016 | 9.880 | 9.880 | 9.880 | 0 | -0.32(-3.14%) | |
Aug 31, 2016 | 10.19 | 10.20 | 10.19 | 10.20 | 300 | -0.05(-0.49%) |
Aug 30, 2016 | 10.10 | 10.25 | 10.10 | 10.25 | 300 | +0.25(+2.50%) |
Aug 29, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 600 | -0.09(-0.89%) |
Aug 26, 2016 | 9.930 | 10.09 | 9.930 | 10.09 | 400 | +0.09(+0.90%) |
Aug 25, 2016 | 9.920 | 10.00 | 9.910 | 10.00 | 600 | +0.09(+0.91%) |
Aug 24, 2016 | 10.01 | 10.01 | 9.910 | 9.910 | 2,224 | -0.09(-0.90%) |
Aug 22, 2016 | 10.00 | 10.00 | 10.00 | 95 | +0.13(+1.32%) | |
Aug 19, 2016 | 9.720 | 9.870 | 9.720 | 9.870 | 300 | -0.01(-0.10%) |
Aug 17, 2016 | 9.880 | 9.880 | 9.880 | 0 | +0.26(+2.70%) | |
Aug 15, 2016 | 9.620 | 9.620 | 9.620 | 0 | -0.28(-2.83%) | |
Aug 12, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.01(+0.10%) |
Aug 11, 2016 | 9.890 | 9.900 | 9.890 | 9.890 | 1,100 | +0.09(+0.92%) |
Aug 08, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 9.850 | 9.850 | 9.800 | 9.800 | 700 | +0.00(+0.00%) |
Aug 04, 2016 | 9.800 | 9.800 | 9.800 | 9.800 | 500 | +0.00(+0.00%) |
Aug 03, 2016 | 9.420 | 9.800 | 9.420 | 9.800 | 609 | +0.30(+3.16%) |
Aug 02, 2016 | 9.560 | 9.560 | 9.500 | 9.500 | 1,600 | -0.35(-3.55%) |
Jul 28, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.20(+2.07%) | |
Jul 26, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.07(+0.73%) | |
Jul 25, 2016 | 9.580 | 9.580 | 9.580 | 9.580 | 200 | +0.03(+0.31%) |
Jul 22, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 266 | -0.01(-0.10%) |
Jul 21, 2016 | 9.410 | 9.560 | 9.410 | 9.560 | 670 | +0.15(+1.59%) |
Jul 20, 2016 | 9.400 | 9.410 | 9.400 | 9.410 | 310 | +0.01(+0.11%) |
Jul 19, 2016 | 9.460 | 9.460 | 9.400 | 9.400 | 1,323 | -0.20(-2.08%) |
Jul 14, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
Jul 08, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.13(+1.37%) | |
Jul 07, 2016 | 9.470 | 9.470 | 9.470 | 9.470 | 300 | +0.17(+1.83%) |
Jul 05, 2016 | 9.300 | 9.300 | 9.250 | 9.300 | 900 | +0.05(+0.54%) |