Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.15 | 13.15 | 13.15 | 0 | -0.70(-5.05%) | |
May 23, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.28(-1.98%) | |
May 19, 2017 | 14.13 | 14.13 | 14.13 | 0 | +0.53(+3.90%) | |
May 18, 2017 | 13.73 | 13.73 | 13.60 | 13.60 | 3,246 | -0.34(-2.44%) |
May 16, 2017 | 13.94 | 13.94 | 13.94 | 0 | +0.66(+4.97%) | |
May 12, 2017 | 13.28 | 13.28 | 13.28 | 0 | -0.21(-1.57%) | |
May 11, 2017 | 13.49 | 13.49 | 13.49 | 13.49 | 400 | +0.03(+0.24%) |
May 10, 2017 | 13.46 | 13.46 | 13.46 | 13.46 | 4,706 | +0.21(+1.58%) |
May 09, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.23(+1.77%) |
May 08, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 175 | -0.24(-1.81%) |
May 05, 2017 | 13.26 | 13.26 | 13.26 | 13.26 | 104 | +0.46(+3.59%) |
May 04, 2017 | 12.87 | 12.87 | 12.80 | 12.80 | 1,150 | -0.80(-5.88%) |
May 03, 2017 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.46(-3.27%) |
May 02, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 105 | +0.12(+0.86%) |
Apr 27, 2017 | 13.94 | 13.94 | 13.94 | 8 | -0.47(-3.26%) | |
Apr 25, 2017 | 14.41 | 14.41 | 14.41 | 40 | +0.24(+1.70%) | |
Apr 21, 2017 | 14.17 | 14.17 | 14.17 | 0 | -0.34(-2.35%) | |
Apr 20, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 121 | +0.25(+1.75%) |
Apr 19, 2017 | 14.26 | 14.26 | 14.26 | 14.26 | 500 | -0.26(-1.79%) |
Apr 17, 2017 | 14.52 | 14.52 | 14.52 | 0 | +0.03(+0.21%) | |
Apr 13, 2017 | 14.51 | 14.51 | 14.49 | 14.49 | 7,789 | -0.06(-0.41%) |
Apr 12, 2017 | 14.55 | 14.55 | 14.55 | 14.55 | 425 | -0.80(-5.21%) |
Apr 11, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 250 | -0.10(-0.65%) |
Apr 10, 2017 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | +0.23(+1.51%) |
Apr 07, 2017 | 15.22 | 15.22 | 15.22 | 15.22 | 200 | -0.18(-1.17%) |
Apr 06, 2017 | 15.41 | 15.41 | 15.40 | 15.40 | 775 | -0.11(-0.71%) |
Apr 03, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.02(-0.13%) | |
Mar 31, 2017 | 15.49 | 15.53 | 15.49 | 15.53 | 600 | -0.17(-1.08%) |
Mar 30, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 774 | +0.56(+3.70%) |
Mar 28, 2017 | 15.14 | 15.14 | 15.14 | 0 | -0.46(-2.95%) | |
Mar 24, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.09(+0.58%) | |
Mar 21, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.15(-0.96%) | |
Mar 20, 2017 | 15.98 | 15.98 | 15.66 | 15.66 | 2,263 | -0.32(-2.00%) |
Mar 17, 2017 | 16.12 | 16.20 | 15.95 | 15.98 | 3,882 | -0.15(-0.93%) |
Mar 16, 2017 | 16.19 | 16.20 | 15.96 | 16.13 | 2,968 | +0.83(+5.42%) |
Mar 15, 2017 | 14.86 | 15.40 | 14.86 | 15.30 | 464 | +1.12(+7.88%) |
Mar 14, 2017 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | -0.32(-2.19%) |
Mar 13, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 1,502 | +0.76(+5.53%) |
Mar 10, 2017 | 14.00 | 14.00 | 13.74 | 13.74 | 4,024 | -0.32(-2.28%) |
Mar 09, 2017 | 14.26 | 14.26 | 14.06 | 14.06 | 600 | -0.57(-3.90%) |
Mar 08, 2017 | 14.63 | 14.63 | 14.63 | 14.63 | 300 | -0.21(-1.42%) |
Mar 07, 2017 | 15.00 | 15.00 | 14.84 | 14.84 | 2,300 | -0.22(-1.46%) |
Mar 06, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 100 | -0.44(-2.84%) |
Mar 03, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 689 | -0.24(-1.52%) |
Mar 02, 2017 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | -0.02(-0.13%) |
Feb 27, 2017 | 15.76 | 15.76 | 15.76 | 0 | +0.19(+1.22%) | |
Feb 24, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 650 | -0.54(-3.35%) |
Feb 23, 2017 | 16.84 | 16.84 | 15.84 | 16.11 | 1,816 | -0.99(-5.79%) |
Feb 21, 2017 | 17.10 | 17.10 | 17.10 | 2,212 | +0.30(+1.79%) | |
Feb 17, 2017 | 16.80 | 16.80 | 16.80 | 0 | -0.53(-3.06%) | |
Feb 15, 2017 | 17.33 | 17.33 | 17.33 | 87 | +0.02(+0.12%) | |
Feb 14, 2017 | 17.31 | 17.31 | 17.31 | 17.31 | 101 | -0.30(-1.70%) |
Feb 13, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 200 | +1.52(+9.45%) |
Feb 09, 2017 | 16.09 | 16.09 | 16.09 | 0 | -0.65(-3.88%) | |
Feb 08, 2017 | 16.50 | 16.74 | 16.50 | 16.74 | 200 | +0.15(+0.90%) |
Feb 07, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 152 | -0.14(-0.84%) |
Feb 06, 2017 | 16.50 | 16.73 | 16.50 | 16.73 | 630 | +0.12(+0.72%) |
Jan 30, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.49(-2.87%) | |
Jan 27, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | -0.18(-1.02%) |
Jan 26, 2017 | 17.00 | 17.29 | 17.00 | 17.28 | 1,870 | +0.24(+1.38%) |
Jan 25, 2017 | 17.04 | 17.04 | 17.04 | 17.04 | 303 | -0.24(-1.40%) |
Jan 24, 2017 | 17.05 | 17.28 | 17.05 | 17.28 | 550 | +1.10(+6.81%) |
Jan 19, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.28(-1.70%) | |
Jan 18, 2017 | 16.46 | 16.46 | 16.46 | 16.46 | 121 | +0.00(+0.00%) |
Jan 13, 2017 | 16.46 | 16.46 | 16.46 | 50 | +0.88(+5.65%) | |
Jan 11, 2017 | 15.58 | 15.58 | 15.58 | 0 | +0.63(+4.21%) | |
Jan 10, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | +0.80(+5.65%) |
Jan 06, 2017 | 14.15 | 14.15 | 14.15 | 0 | +0.05(+0.35%) | |
Jan 05, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.09(+0.64%) |
Jan 04, 2017 | 14.01 | 14.01 | 14.01 | 14.01 | 400 | -0.12(-0.85%) |
Dec 29, 2016 | 14.13 | 14.13 | 14.13 | 2 | +0.00(+0.00%) | |
Dec 28, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 1,786 | +0.24(+1.73%) |
Dec 27, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 205 | -0.15(-1.07%) |
Dec 22, 2016 | 14.04 | 14.04 | 14.04 | 0 | -0.18(-1.27%) | |
Dec 21, 2016 | 14.15 | 14.22 | 14.15 | 14.22 | 1,179 | -0.03(-0.21%) |
Dec 20, 2016 | 13.93 | 14.25 | 13.93 | 14.25 | 1,778 | +0.54(+3.94%) |
Dec 19, 2016 | 13.71 | 13.71 | 13.71 | 13.71 | 1,046 | -0.79(-5.45%) |
Dec 15, 2016 | 14.50 | 14.50 | 14.50 | 4 | -1.01(-6.51%) | |
Dec 14, 2016 | 15.20 | 15.51 | 15.20 | 15.51 | 1,355 | +0.11(+0.71%) |
Dec 12, 2016 | 15.40 | 15.40 | 15.40 | 27 | +0.10(+0.65%) | |
Dec 09, 2016 | 15.55 | 15.55 | 15.30 | 15.30 | 370 | -0.30(-1.92%) |
Dec 08, 2016 | 16.05 | 16.05 | 15.60 | 15.60 | 2,300 | -0.10(-0.64%) |
Dec 07, 2016 | 15.51 | 15.70 | 15.51 | 15.70 | 1,391 | +0.54(+3.56%) |
Dec 06, 2016 | 15.25 | 15.25 | 15.16 | 15.16 | 1,832 | -0.59(-3.75%) |
Dec 05, 2016 | 15.62 | 15.75 | 15.62 | 15.75 | 5,557 | +0.70(+4.65%) |
Dec 02, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 220 | -0.20(-1.31%) |
Dec 01, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 500 | +0.04(+0.26%) |
Nov 29, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.24(-1.55%) | |
Nov 28, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 438 | +0.00(+0.00%) |
Nov 23, 2016 | 15.45 | 15.45 | 15.45 | 33 | +0.58(+3.90%) | |
Nov 22, 2016 | 14.61 | 15.06 | 14.61 | 14.87 | 742 | +0.65(+4.57%) |
Nov 21, 2016 | 13.90 | 14.22 | 13.90 | 14.22 | 56,462 | +0.76(+5.65%) |
Nov 18, 2016 | 13.46 | 13.46 | 13.46 | 13.46 | 1,000 | -0.20(-1.46%) |
Nov 16, 2016 | 13.66 | 13.66 | 13.66 | 0 | -0.19(-1.37%) | |
Nov 15, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 18,150 | -0.96(-6.48%) |
Nov 14, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 1,065 | +0.59(+4.15%) |
Nov 11, 2016 | 14.54 | 14.55 | 14.22 | 14.22 | 810 | -0.73(-4.88%) |
Nov 10, 2016 | 15.30 | 15.30 | 14.95 | 14.95 | 250 | +1.17(+8.49%) |
Nov 07, 2016 | 13.78 | 13.78 | 13.78 | 2 | -0.08(-0.58%) | |
Nov 01, 2016 | 13.86 | 13.86 | 13.86 | 0 | +0.06(+0.43%) | |
Oct 31, 2016 | 13.80 | 13.80 | 13.80 | 13.80 | 533 | +0.61(+4.62%) |
Oct 28, 2016 | 13.19 | 13.19 | 13.19 | 13.19 | 7,514 | -0.21(-1.57%) |
Oct 27, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 640 | -0.21(-1.51%) |
Oct 25, 2016 | 13.61 | 13.61 | 13.61 | 70 | +0.21(+1.53%) | |
Oct 24, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.09(-0.67%) |
Oct 21, 2016 | 13.05 | 13.49 | 13.05 | 13.49 | 1,778 | +0.92(+7.32%) |
Oct 18, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.33(+2.70%) | |
Oct 13, 2016 | 12.24 | 12.24 | 12.24 | 0 | -0.36(-2.86%) | |
Oct 12, 2016 | 12.62 | 12.62 | 12.60 | 12.60 | 906 | +0.07(+0.56%) |
Oct 11, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 100 | -0.53(-4.06%) |
Oct 10, 2016 | 13.06 | 13.06 | 13.06 | 13.06 | 100 | +0.16(+1.24%) |
Oct 07, 2016 | 12.90 | 12.90 | 12.90 | 12.90 | 6,517 | +0.46(+3.70%) |
Oct 03, 2016 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 12.44 | 12.44 | 12.44 | 12.44 | 50 | +0.00(+0.00%) |
Sep 29, 2016 | 12.44 | 12.44 | 12.44 | 0 | +0.61(+5.16%) | |
Sep 28, 2016 | 11.83 | 11.83 | 11.83 | 11.83 | 60 | +0.00(+0.00%) |
Sep 27, 2016 | 11.80 | 11.86 | 11.80 | 11.83 | 5,432 | -0.15(-1.23%) |
Sep 26, 2016 | 12.06 | 12.06 | 11.98 | 11.98 | 1,217 | -0.34(-2.76%) |
Sep 23, 2016 | 12.13 | 12.52 | 12.13 | 12.32 | 1,956 | +1.38(+12.59%) |
Sep 15, 2016 | 10.94 | 10.94 | 10.94 | 8,300 | -0.26(-2.32%) | |
Sep 07, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) | |
Sep 06, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 150 | +0.38(+3.51%) |
Sep 02, 2016 | 10.82 | 10.82 | 10.82 | 0 | +0.25(+2.37%) | |
Sep 01, 2016 | 10.57 | 10.57 | 10.57 | 10.57 | 300 | +0.30(+2.97%) |
Aug 31, 2016 | 10.17 | 10.34 | 10.17 | 10.27 | 775 | -0.43(-4.07%) |
Aug 30, 2016 | 10.70 | 10.70 | 10.70 | 10.70 | 9,687 | -0.32(-2.90%) |
Aug 29, 2016 | 11.22 | 11.22 | 11.02 | 11.02 | 400 | -0.20(-1.78%) |
Aug 26, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 3,296 | +0.02(+0.21%) |
Aug 25, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 445 | +0.04(+0.36%) |
Aug 24, 2016 | 11.16 | 11.16 | 11.16 | 11.16 | 800 | +0.30(+2.73%) |
Aug 22, 2016 | 10.86 | 10.86 | 10.86 | 0 | -0.42(-3.75%) | |
Aug 19, 2016 | 11.28 | 11.28 | 11.28 | 11.28 | 313 | +0.15(+1.37%) |
Aug 17, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.38(-3.30%) | |
Aug 16, 2016 | 11.51 | 11.51 | 11.51 | 11.51 | 200 | +0.38(+3.41%) |
Aug 05, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.08(-0.71%) | |
Aug 04, 2016 | 11.21 | 11.21 | 11.21 | 11.21 | 1,040 | -0.09(-0.80%) |
Aug 02, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.03(-0.26%) | |
Aug 01, 2016 | 11.33 | 11.33 | 11.33 | 11.33 | 100 | +0.96(+9.26%) |
Jul 27, 2016 | 10.37 | 10.37 | 10.37 | 78 | +0.07(+0.68%) | |
Jul 25, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.21(-2.00%) | |
Jul 21, 2016 | 10.51 | 10.51 | 10.51 | 0 | +0.38(+3.75%) | |
Jul 20, 2016 | 9.780 | 10.40 | 9.750 | 10.13 | 2,200 | -0.45(-4.25%) |
Jul 19, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 3,000 | -0.33(-3.02%) |
Jul 18, 2016 | 10.95 | 10.95 | 10.91 | 10.91 | 670 | -0.14(-1.27%) |
Jul 15, 2016 | 11.00 | 11.10 | 11.00 | 11.05 | 915 | -0.30(-2.64%) |
Jul 14, 2016 | 11.45 | 11.45 | 11.35 | 11.35 | 470 | +0.18(+1.61%) |
Jul 12, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.71(+6.78%) | |
Jul 11, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 300 | +0.44(+4.40%) |
Jul 07, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.18(+1.83%) | |
Jul 05, 2016 | 9.840 | 9.840 | 9.840 | 9.840 | 35,873 | -0.16(-1.60%) |
Jul 01, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
Jun 30, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 503 | +0.45(+4.84%) |
Jun 29, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 5,412 | +0.97(+11.64%) |
Jun 27, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.88(-9.55%) | |
Jun 24, 2016 | 9.390 | 9.430 | 9.180 | 9.210 | 2,635 | -0.94(-9.26%) |
Jun 23, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 550 | +0.20(+2.01%) |
Jun 22, 2016 | 9.860 | 9.950 | 9.860 | 9.950 | 600 | +0.35(+3.65%) |
Jun 21, 2016 | 9.590 | 9.600 | 9.590 | 9.600 | 8,064 | -0.05(-0.52%) |
Jun 20, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 3,000 | +0.65(+7.22%) |
Jun 17, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.57(+6.76%) |
Jun 16, 2016 | 8.490 | 8.710 | 8.430 | 8.430 | 17,551 | -0.57(-6.33%) |
Jun 15, 2016 | 9.100 | 9.170 | 9.000 | 9.000 | 405 | -0.79(-8.07%) |
Jun 09, 2016 | 9.790 | 9.790 | 9.790 | 0 | -0.47(-4.58%) | |
Jun 08, 2016 | 10.25 | 10.26 | 10.06 | 10.26 | 2,460 | +0.42(+4.32%) |
Jun 07, 2016 | 9.630 | 9.890 | 9.630 | 9.835 | 755 | +1.44(+17.08%) |