Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.97 | 12.97 | 12.65 | 12.65 | 1,200 | -0.19(-1.48%) |
Apr 27, 2017 | 12.62 | 12.84 | 12.59 | 12.84 | 2,200 | -0.71(-5.26%) |
Apr 24, 2017 | 13.55 | 13.55 | 13.55 | 0 | -0.13(-0.93%) | |
Apr 20, 2017 | 13.68 | 13.68 | 13.68 | 0 | +0.05(+0.37%) | |
Apr 19, 2017 | 14.11 | 14.12 | 13.58 | 13.63 | 12,805 | -0.37(-2.62%) |
Apr 18, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 352 | +0.22(+1.57%) |
Apr 17, 2017 | 13.75 | 13.78 | 13.75 | 13.78 | 495 | +0.32(+2.39%) |
Apr 13, 2017 | 13.46 | 13.46 | 13.46 | 13.46 | 3,778 | -0.43(-3.11%) |
Apr 12, 2017 | 13.88 | 13.97 | 13.88 | 13.89 | 4,357 | +0.16(+1.17%) |
Apr 11, 2017 | 13.39 | 13.73 | 13.39 | 13.73 | 2,826 | +0.27(+2.00%) |
Apr 10, 2017 | 13.39 | 13.55 | 13.37 | 13.46 | 9,400 | +0.20(+1.50%) |
Apr 07, 2017 | 13.18 | 13.26 | 13.18 | 13.26 | 1,850 | +0.33(+2.53%) |
Apr 05, 2017 | 12.93 | 12.93 | 12.93 | 0 | -0.04(-0.28%) | |
Apr 04, 2017 | 12.79 | 12.97 | 12.79 | 12.97 | 5,786 | +0.41(+3.29%) |
Apr 03, 2017 | 12.59 | 12.62 | 12.52 | 12.56 | 17,325 | -0.21(-1.66%) |
Mar 31, 2017 | 12.77 | 12.77 | 12.77 | 12.77 | 144 | +0.01(+0.08%) |
Mar 29, 2017 | 12.76 | 12.76 | 12.76 | 600 | +1.03(+8.74%) | |
Mar 27, 2017 | 11.73 | 11.73 | 11.73 | 1,904 | +0.11(+0.98%) | |
Mar 24, 2017 | 11.79 | 11.79 | 11.60 | 11.62 | 8,060 | +0.37(+3.31%) |
Mar 23, 2017 | 11.25 | 11.34 | 11.25 | 11.25 | 5,574 | -0.03(-0.28%) |
Mar 22, 2017 | 11.00 | 11.28 | 10.95 | 11.28 | 12,800 | -0.02(-0.18%) |
Mar 21, 2017 | 11.44 | 11.44 | 11.30 | 11.30 | 1,557 | -0.32(-2.79%) |
Mar 20, 2017 | 11.66 | 11.69 | 11.62 | 11.62 | 9,006 | -0.04(-0.37%) |
Mar 17, 2017 | 12.01 | 12.01 | 11.67 | 11.67 | 1,829 | -0.46(-3.81%) |
Mar 16, 2017 | 12.03 | 12.13 | 12.03 | 12.13 | 2,463 | +0.17(+1.42%) |
Mar 15, 2017 | 11.47 | 11.96 | 11.47 | 11.96 | 2,300 | +0.76(+6.79%) |
Mar 14, 2017 | 11.03 | 11.20 | 11.03 | 11.20 | 1,950 | -0.38(-3.28%) |
Mar 13, 2017 | 11.59 | 11.59 | 11.56 | 11.58 | 5,250 | -0.09(-0.78%) |
Mar 10, 2017 | 11.73 | 11.73 | 11.65 | 11.67 | 8,570 | +0.39(+3.42%) |
Mar 09, 2017 | 11.64 | 11.64 | 11.20 | 11.29 | 35,040 | -0.62(-5.20%) |
Mar 08, 2017 | 11.90 | 11.91 | 11.71 | 11.91 | 15,600 | -0.57(-4.61%) |
Mar 07, 2017 | 12.48 | 12.48 | 12.48 | 12.48 | 428 | +0.08(+0.65%) |
Mar 06, 2017 | 12.34 | 12.43 | 12.34 | 12.40 | 16,900 | -0.30(-2.36%) |
Mar 03, 2017 | 12.68 | 12.70 | 12.68 | 12.70 | 444 | -0.09(-0.68%) |
Mar 02, 2017 | 13.15 | 13.17 | 12.79 | 12.79 | 6,254 | -0.66(-4.92%) |
Mar 01, 2017 | 13.36 | 13.48 | 13.36 | 13.45 | 12,079 | +0.26(+1.96%) |
Feb 28, 2017 | 12.96 | 13.19 | 12.83 | 13.19 | 6,391 | -0.14(-1.05%) |
Feb 27, 2017 | 13.33 | 13.33 | 13.33 | 13.33 | 289 | -0.16(-1.20%) |
Feb 24, 2017 | 13.68 | 13.68 | 13.49 | 13.49 | 5,100 | -0.36(-2.63%) |
Feb 23, 2017 | 14.23 | 14.33 | 13.86 | 13.86 | 5,215 | -0.09(-0.67%) |
Feb 22, 2017 | 14.01 | 14.09 | 13.95 | 13.95 | 1,750 | -0.33(-2.31%) |
Feb 21, 2017 | 14.27 | 14.28 | 14.19 | 14.28 | 18,500 | -0.07(-0.49%) |
Feb 17, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.39(+2.80%) | |
Feb 16, 2017 | 13.98 | 14.24 | 13.96 | 13.96 | 15,730 | +0.32(+2.35%) |
Feb 15, 2017 | 12.94 | 13.64 | 12.94 | 13.64 | 3,246 | +1.13(+9.02%) |
Feb 14, 2017 | 12.39 | 12.51 | 12.39 | 12.51 | 1,470 | +0.34(+2.83%) |
Feb 13, 2017 | 12.20 | 12.20 | 12.15 | 12.17 | 11,800 | -0.32(-2.58%) |
Feb 10, 2017 | 12.49 | 12.49 | 12.49 | 12.49 | 963 | +0.43(+3.61%) |
Feb 09, 2017 | 12.10 | 12.10 | 12.06 | 12.06 | 14,000 | -0.03(-0.29%) |
Feb 08, 2017 | 11.59 | 12.09 | 11.59 | 12.09 | 1,797 | +0.09(+0.73%) |
Feb 07, 2017 | 11.90 | 12.02 | 11.90 | 12.00 | 2,300 | -1.07(-8.19%) |
Feb 03, 2017 | 13.07 | 13.07 | 13.07 | 0 | -0.06(-0.48%) | |
Feb 02, 2017 | 13.15 | 13.15 | 13.13 | 13.14 | 15,766 | -0.03(-0.24%) |