Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2017 | 11.00 | 11.00 | 11.00 | 0 | -0.50(-4.35%) | |
Mar 28, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | +0.25(+2.22%) |
Mar 27, 2017 | 11.25 | 11.25 | 11.25 | 11.25 | 500 | +0.69(+6.53%) |
Mar 24, 2017 | 10.70 | 10.70 | 10.56 | 10.56 | 3,208 | +0.00(+0.00%) |
Mar 23, 2017 | 11.09 | 11.35 | 10.47 | 10.56 | 2,415 | -0.53(-4.78%) |
Mar 22, 2017 | 12.10 | 12.10 | 11.09 | 11.09 | 102,400 | -0.72(-6.10%) |
Mar 21, 2017 | 12.10 | 12.10 | 11.81 | 11.81 | 2,467 | -0.49(-3.98%) |
Mar 20, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | +0.00(+0.00%) |
Mar 17, 2017 | 12.20 | 12.30 | 12.20 | 12.30 | 600 | +0.11(+0.90%) |
Mar 16, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 341 | -0.06(-0.49%) |
Mar 15, 2017 | 12.35 | 12.35 | 12.25 | 12.25 | 1,565 | -0.05(-0.41%) |
Mar 14, 2017 | 12.35 | 13.47 | 12.09 | 12.30 | 5,105 | -0.40(-3.15%) |
Mar 13, 2017 | 12.70 | 12.70 | 12.70 | 12.70 | 400 | +0.70(+5.83%) |
Mar 09, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.24(+2.04%) | |
Mar 08, 2017 | 12.10 | 12.10 | 11.70 | 11.76 | 3,265 | -0.54(-4.39%) |
Mar 07, 2017 | 12.61 | 12.90 | 12.30 | 12.30 | 2,150 | -0.70(-5.38%) |
Mar 06, 2017 | 13.00 | 13.15 | 13.00 | 13.00 | 1,280 | +0.00(+0.00%) |
Mar 03, 2017 | 13.10 | 13.10 | 13.00 | 13.00 | 525 | +0.00(+0.00%) |
Mar 02, 2017 | 13.02 | 13.02 | 13.00 | 13.00 | 1,100 | -1.25(-8.77%) |
Mar 01, 2017 | 13.35 | 14.25 | 13.35 | 14.25 | 300 | +1.15(+8.78%) |
Feb 28, 2017 | 12.63 | 13.10 | 12.63 | 13.10 | 3,491 | +0.39(+3.07%) |
Feb 24, 2017 | 12.71 | 12.71 | 12.71 | 3 | +0.37(+3.00%) | |
Feb 23, 2017 | 12.19 | 12.34 | 12.19 | 12.34 | 500 | +0.07(+0.58%) |
Feb 22, 2017 | 12.64 | 12.64 | 11.73 | 12.27 | 49,486 | -0.28(-2.24%) |
Feb 21, 2017 | 18.00 | 18.00 | 12.19 | 12.55 | 30,883 | -5.46(-30.32%) |
Feb 17, 2017 | 18.01 | 18.01 | 18.01 | 0 | -0.74(-3.95%) | |
Feb 16, 2017 | 18.00 | 18.95 | 18.00 | 18.75 | 21,109 | +0.75(+4.17%) |
Feb 15, 2017 | 18.00 | 18.25 | 17.97 | 18.00 | 23,602 | -0.15(-0.83%) |
Feb 14, 2017 | 17.74 | 18.15 | 17.74 | 18.15 | 6,568 | +0.41(+2.31%) |
Feb 13, 2017 | 17.75 | 17.75 | 17.56 | 17.74 | 2,633 | +0.18(+1.03%) |
Feb 10, 2017 | 18.00 | 18.12 | 17.56 | 17.56 | 2,848 | -0.34(-1.90%) |
Feb 09, 2017 | 17.98 | 18.49 | 17.50 | 17.90 | 21,814 | +0.30(+1.70%) |
Feb 08, 2017 | 17.60 | 17.97 | 17.31 | 17.60 | 5,000 | +0.00(+0.00%) |
Feb 07, 2017 | 17.60 | 18.94 | 17.50 | 17.60 | 12,391 | +0.08(+0.46%) |
Feb 06, 2017 | 17.97 | 19.84 | 17.50 | 17.52 | 19,957 | +0.52(+3.06%) |
Feb 03, 2017 | 14.55 | 17.00 | 14.55 | 17.00 | 108,527 | +2.55(+17.65%) |
Feb 02, 2017 | 14.35 | 14.45 | 14.32 | 14.45 | 41,495 | +0.15(+1.05%) |
Feb 01, 2017 | 13.60 | 14.80 | 13.60 | 14.30 | 5,007 | +1.25(+9.58%) |
Jan 31, 2017 | 14.04 | 14.50 | 13.05 | 13.05 | 5,150 | -0.21(-1.58%) |
Jan 30, 2017 | 13.30 | 13.30 | 13.24 | 13.26 | 9,389 | +0.01(+0.08%) |
Jan 27, 2017 | 13.50 | 14.03 | 13.22 | 13.25 | 10,906 | +0.00(+0.00%) |
Jan 26, 2017 | 13.95 | 13.95 | 13.22 | 13.25 | 14,666 | +0.00(+0.00%) |
Jan 25, 2017 | 13.50 | 13.90 | 13.25 | 13.25 | 2,362 | -0.15(-1.12%) |
Jan 24, 2017 | 13.40 | 13.40 | 12.70 | 13.40 | 2,096 | +0.13(+0.98%) |
Jan 23, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 623 | -0.22(-1.63%) |
Jan 20, 2017 | 12.49 | 13.49 | 12.49 | 13.49 | 2,735 | +1.33(+10.94%) |
Jan 19, 2017 | 13.00 | 13.49 | 12.16 | 12.16 | 2,984 | +0.00(+0.00%) |
Jan 18, 2017 | 12.20 | 12.20 | 12.16 | 12.16 | 1,000 | -1.24(-9.25%) |
Jan 17, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | +1.24(+10.20%) |
Jan 13, 2017 | 12.16 | 12.16 | 12.16 | 0 | -0.59(-4.63%) | |
Jan 12, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 200,000 | -0.25(-1.92%) |
Jan 11, 2017 | 13.48 | 13.48 | 13.00 | 13.00 | 900 | -0.30(-2.26%) |
Jan 10, 2017 | 13.00 | 13.30 | 13.00 | 13.30 | 2,659 | -0.20(-1.48%) |
Jan 05, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.48(+3.69%) | |
Jan 04, 2017 | 13.05 | 13.05 | 13.02 | 13.02 | 845 | +0.07(+0.54%) |