Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 7.780 | 7.780 | 7.780 | 26 | -0.22(-2.73%) | |
May 26, 2017 | 7.950 | 8.000 | 7.820 | 7.998 | 1,169 | +0.11(+1.37%) |
May 25, 2017 | 7.924 | 7.924 | 7.800 | 7.890 | 4,388 | +0.08(+1.02%) |
May 24, 2017 | 7.988 | 8.000 | 7.750 | 7.810 | 4,000 | -0.19(-2.38%) |
May 23, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 575 | +0.00(+0.00%) |
May 22, 2017 | 8.140 | 8.351 | 8.000 | 8.000 | 4,579 | -0.08(-0.99%) |
May 19, 2017 | 8.230 | 8.466 | 8.080 | 8.080 | 17,949 | -0.40(-4.76%) |
May 18, 2017 | 8.500 | 8.500 | 8.446 | 8.484 | 1,665 | -0.34(-3.86%) |
May 17, 2017 | 9.000 | 9.044 | 8.750 | 8.825 | 4,991 | -0.02(-0.17%) |
May 15, 2017 | 8.840 | 8.840 | 8.840 | 0 | -0.11(-1.22%) | |
May 11, 2017 | 8.949 | 8.949 | 8.949 | 4 | +0.02(+0.21%) | |
May 10, 2017 | 8.600 | 8.949 | 8.600 | 8.930 | 2,853 | +0.34(+3.97%) |
May 09, 2017 | 8.550 | 8.589 | 8.550 | 8.589 | 1,078 | -0.03(-0.36%) |
May 05, 2017 | 8.620 | 8.620 | 8.620 | 3 | -0.09(-1.03%) | |
May 02, 2017 | 8.710 | 8.710 | 8.710 | 52 | -0.01(-0.11%) | |
May 01, 2017 | 8.770 | 8.770 | 8.720 | 8.720 | 1,114 | -0.06(-0.64%) |
Apr 28, 2017 | 8.950 | 8.950 | 8.700 | 8.776 | 1,853 | -0.13(-1.49%) |
Apr 27, 2017 | 8.950 | 8.950 | 8.907 | 8.908 | 1,340 | -0.44(-4.72%) |
Apr 25, 2017 | 9.350 | 9.350 | 9.350 | 6 | +0.50(+5.67%) | |
Apr 24, 2017 | 8.986 | 8.986 | 8.848 | 8.848 | 546 | +0.02(+0.28%) |
Apr 21, 2017 | 9.400 | 9.469 | 8.810 | 8.823 | 1,258 | -0.54(-5.74%) |
Apr 20, 2017 | 9.360 | 9.360 | 9.360 | 9.360 | 141 | -0.07(-0.74%) |
Apr 19, 2017 | 9.430 | 9.430 | 9.430 | 9.430 | 353 | +0.13(+1.40%) |
Apr 18, 2017 | 9.760 | 9.760 | 9.300 | 9.300 | 4,625 | -0.78(-7.74%) |
Apr 13, 2017 | 10.08 | 10.08 | 10.08 | 12 | +0.28(+2.86%) | |
Apr 10, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Apr 06, 2017 | 9.750 | 9.750 | 9.750 | 13 | -0.04(-0.41%) | |
Apr 05, 2017 | 9.778 | 9.790 | 9.778 | 9.790 | 222 | -0.08(-0.81%) |
Apr 04, 2017 | 10.10 | 10.10 | 9.770 | 9.870 | 540 | +0.09(+0.92%) |
Apr 03, 2017 | 9.751 | 10.12 | 9.700 | 9.780 | 10,572 | -0.26(-2.59%) |
Mar 31, 2017 | 10.06 | 10.50 | 10.04 | 10.04 | 3,555 | +0.42(+4.32%) |
Mar 29, 2017 | 9.624 | 9.624 | 9.624 | 0 | -0.10(-0.98%) | |
Mar 28, 2017 | 9.789 | 9.789 | 9.720 | 9.720 | 634 | +0.21(+2.26%) |
Mar 27, 2017 | 10.00 | 10.00 | 9.505 | 9.505 | 521 | -0.31(-3.13%) |
Mar 23, 2017 | 9.812 | 9.812 | 9.812 | 0 | -0.09(-0.89%) | |
Mar 21, 2017 | 9.900 | 9.900 | 9.900 | 8 | +0.00(+0.00%) | |
Mar 20, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 106 | +0.00(+0.00%) |
Mar 16, 2017 | 9.900 | 9.900 | 9.900 | 1 | +0.15(+1.54%) | |
Mar 14, 2017 | 9.750 | 9.750 | 9.750 | 48 | -0.01(-0.15%) | |
Mar 13, 2017 | 9.765 | 9.765 | 9.765 | 9.765 | 103 | -0.03(-0.35%) |
Mar 10, 2017 | 9.799 | 9.799 | 9.799 | 9.799 | 278 | -0.20(-2.01%) |
Mar 09, 2017 | 10.07 | 10.10 | 10.00 | 10.00 | 976 | -0.00(-0.00%) |
Mar 08, 2017 | 10.00 | 10.05 | 10.00 | 10.00 | 1,892 | -0.50(-4.76%) |
Mar 07, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 200 | +0.40(+3.96%) |
Mar 06, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.04(+0.38%) |
Mar 03, 2017 | 10.08 | 10.08 | 10.06 | 10.06 | 304 | -0.04(-0.38%) |
Mar 02, 2017 | 10.50 | 10.50 | 10.09 | 10.10 | 500 | -0.40(-3.81%) |
Mar 01, 2017 | 10.00 | 10.50 | 10.00 | 10.50 | 691 | +0.40(+3.96%) |
Feb 28, 2017 | 10.04 | 10.10 | 9.500 | 10.10 | 1,243 | +0.00(+0.01%) |
Feb 27, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 242 | -0.15(-1.47%) |
Feb 23, 2017 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
Feb 22, 2017 | 10.29 | 10.29 | 10.25 | 10.25 | 530 | +0.00(+0.00%) |
Feb 21, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 171 | +0.05(+0.49%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 362 | -0.30(-2.86%) |
Feb 14, 2017 | 10.50 | 10.50 | 10.50 | 162 | +0.06(+0.56%) | |
Feb 13, 2017 | 10.44 | 10.44 | 10.44 | 10.44 | 239 | +0.14(+1.37%) |
Feb 10, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.06(+0.63%) |
Feb 09, 2017 | 10.75 | 10.80 | 9.500 | 10.24 | 7,652 | -0.54(-5.01%) |
Feb 08, 2017 | 10.78 | 10.78 | 10.78 | 10.78 | 902 | -0.22(-2.05%) |
Feb 07, 2017 | 10.81 | 11.00 | 10.79 | 11.00 | 5,302 | +0.25(+2.33%) |
Feb 03, 2017 | 10.75 | 10.75 | 10.75 | 10 | -0.20(-1.84%) | |
Feb 02, 2017 | 11.19 | 11.19 | 10.95 | 10.95 | 389 | +0.03(+0.29%) |
Feb 01, 2017 | 10.92 | 10.92 | 10.92 | 10.92 | 1,425 | +0.15(+1.38%) |
Jan 30, 2017 | 10.77 | 10.77 | 10.77 | 17 | -0.08(-0.72%) | |
Jan 27, 2017 | 10.90 | 10.90 | 10.85 | 10.85 | 510 | +0.00(+0.00%) |
Jan 26, 2017 | 11.02 | 11.02 | 10.85 | 10.85 | 6,435 | -0.35(-3.12%) |
Jan 25, 2017 | 11.25 | 11.33 | 11.20 | 11.20 | 1,707 | -0.27(-2.33%) |
Jan 24, 2017 | 11.47 | 11.47 | 11.47 | 11.47 | 250 | +0.38(+3.39%) |
Jan 18, 2017 | 11.09 | 11.09 | 11.09 | 1 | -0.01(-0.05%) | |
Jan 17, 2017 | 11.04 | 11.10 | 11.04 | 11.10 | 1,316 | +0.13(+1.14%) |
Jan 12, 2017 | 10.97 | 10.97 | 10.97 | 0 | -0.38(-3.35%) | |
Jan 11, 2017 | 11.15 | 11.35 | 11.15 | 11.35 | 574 | +0.20(+1.79%) |
Jan 09, 2017 | 11.15 | 11.15 | 11.15 | 191 | +0.00(+0.00%) | |
Jan 04, 2017 | 11.15 | 11.15 | 11.15 | 15 | -0.03(-0.25%) | |
Jan 03, 2017 | 11.10 | 11.37 | 10.96 | 11.18 | 1,740 | -0.07(-0.64%) |
Dec 30, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.65 | 11.05 | 11.25 | 1,378 | -0.44(-3.76%) |
Dec 28, 2016 | 11.11 | 11.85 | 11.03 | 11.69 | 18,684 | +0.72(+6.55%) |
Dec 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.40(-3.51%) | |
Dec 22, 2016 | 11.20 | 11.37 | 11.20 | 11.37 | 2,335 | +0.22(+1.97%) |
Dec 21, 2016 | 10.96 | 11.33 | 10.96 | 11.15 | 1,470 | -0.05(-0.45%) |
Dec 20, 2016 | 10.96 | 11.22 | 10.96 | 11.20 | 850 | +0.25(+2.28%) |
Dec 16, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.20(-1.79%) | |
Dec 15, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 208 | -0.25(-2.19%) |
Dec 13, 2016 | 11.40 | 11.40 | 11.40 | 4 | +0.24(+2.15%) | |
Dec 08, 2016 | 11.16 | 11.16 | 11.16 | 0 | -0.18(-1.59%) | |
Dec 07, 2016 | 11.38 | 11.38 | 11.00 | 11.34 | 2,053 | +0.31(+2.81%) |
Dec 06, 2016 | 10.99 | 11.30 | 10.99 | 11.03 | 2,556 | -0.47(-4.07%) |
Dec 05, 2016 | 11.46 | 11.46 | 11.46 | 11.50 | 416 | -0.40(-3.38%) |
Dec 02, 2016 | 11.90 | 12.00 | 11.90 | 11.90 | 880 | +1.08(+9.98%) |
Dec 01, 2016 | 10.83 | 11.08 | 10.82 | 10.82 | 1,086 | +0.00(+0.00%) |
Nov 30, 2016 | 10.82 | 10.82 | 10.82 | 10.82 | 977 | -0.40(-3.59%) |
Nov 28, 2016 | 11.22 | 11.22 | 11.22 | 4 | -0.78(-6.47%) | |
Nov 25, 2016 | 11.11 | 12.00 | 11.11 | 12.00 | 3,898 | +0.99(+8.99%) |
Nov 22, 2016 | 11.01 | 11.01 | 11.01 | 0 | -0.19(-1.70%) | |
Nov 21, 2016 | 10.97 | 11.25 | 10.97 | 11.20 | 5,784 | +0.38(+3.51%) |
Nov 16, 2016 | 10.82 | 10.82 | 10.82 | 0 | -0.17(-1.54%) | |
Nov 10, 2016 | 10.99 | 10.99 | 10.99 | 0 | -0.01(-0.06%) | |
Nov 09, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.28(+2.59%) |
Nov 08, 2016 | 10.91 | 10.99 | 10.72 | 10.72 | 5,790 | +0.09(+0.84%) |
Nov 07, 2016 | 10.73 | 10.73 | 10.60 | 10.63 | 1,220 | -0.15(-1.44%) |
Nov 04, 2016 | 10.78 | 10.78 | 10.78 | 10.78 | 450 | -0.02(-0.14%) |
Oct 31, 2016 | 10.80 | 10.80 | 10.80 | 35 | +0.19(+1.74%) | |
Oct 28, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 175 | -0.19(-1.72%) |
Oct 26, 2016 | 10.80 | 10.80 | 10.80 | 0 | +0.01(+0.13%) | |
Oct 25, 2016 | 10.79 | 10.79 | 10.79 | 10.79 | 108 | -0.09(-0.86%) |
Oct 24, 2016 | 10.88 | 10.88 | 10.88 | 10.88 | 1,300 | +0.12(+1.14%) |
Oct 20, 2016 | 10.65 | 10.76 | 10.76 | 10.76 | 400 | -0.23(-2.05%) |
Oct 18, 2016 | 10.60 | 10.98 | 10.98 | 10.98 | 600 | +0.38(+3.61%) |
Oct 17, 2016 | 10.56 | 10.60 | 10.47 | 10.60 | 5,215 | +0.02(+0.19%) |
Oct 11, 2016 | 10.57 | 10.58 | 10.58 | 10.58 | 500 | +0.02(+0.19%) |
Oct 10, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 300 | -0.17(-1.56%) |
Oct 06, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 200 | +0.17(+1.58%) |
Oct 04, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 500 | -0.19(-1.77%) |
Oct 03, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 5 | +0.00(+0.00%) |
Sep 30, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 86 | +0.00(+0.00%) |
Sep 29, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 1 | +0.00(+0.00%) |
Sep 28, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 90 | +0.00(+0.00%) |
Sep 27, 2016 | 10.97 | 10.97 | 10.75 | 10.75 | 327 | -0.01(-0.09%) |
Sep 23, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 91 | -0.07(-0.65%) |
Sep 22, 2016 | 10.83 | 10.83 | 10.83 | 10.83 | 437 | +0.08(+0.74%) |
Sep 21, 2016 | 10.62 | 10.75 | 10.62 | 10.75 | 527 | +0.09(+0.84%) |
Sep 19, 2016 | 10.80 | 10.66 | 10.66 | 10.66 | 174 | +0.12(+1.14%) |
Sep 16, 2016 | 10.54 | 10.54 | 10.54 | 10.54 | 427 | +0.03(+0.29%) |
Sep 15, 2016 | 10.61 | 11.25 | 10.45 | 10.51 | 3,303 | -0.24(-2.23%) |
Sep 14, 2016 | 10.51 | 11.72 | 10.51 | 10.75 | 2,809 | +0.30(+2.87%) |
Sep 13, 2016 | 10.75 | 11.24 | 10.49 | 10.45 | 4,185 | -0.30(-2.79%) |
Sep 09, 2016 | 10.25 | 10.75 | 10.75 | 10.75 | 5 | -0.05(-0.46%) |
Sep 08, 2016 | 10.90 | 11.00 | 10.30 | 10.80 | 2,611 | -0.30(-2.70%) |
Sep 07, 2016 | 11.35 | 11.35 | 11.10 | 11.10 | 298 | -0.40(-3.48%) |
Sep 06, 2016 | 11.00 | 11.50 | 11.00 | 11.50 | 667 | +0.50(+4.55%) |
Aug 31, 2016 | 11.06 | 11.00 | 11.00 | 11.00 | 2,100 | -0.05(-0.45%) |
Aug 30, 2016 | 11.12 | 11.12 | 11.05 | 11.05 | 656 | -0.00(-0.04%) |
Aug 29, 2016 | 11.13 | 11.13 | 11.05 | 11.05 | 250 | -0.07(-0.59%) |
Aug 26, 2016 | 11.12 | 11.12 | 11.12 | 11.12 | 524 | +0.01(+0.09%) |
Aug 25, 2016 | 11.04 | 11.11 | 11.04 | 11.11 | 2,385 | +0.04(+0.37%) |
Aug 24, 2016 | 11.07 | 11.07 | 11.07 | 11.07 | 159 | +0.06(+0.54%) |
Aug 23, 2016 | 11.66 | 11.66 | 10.95 | 11.01 | 1,129 | -0.78(-6.64%) |
Aug 22, 2016 | 11.95 | 11.95 | 11.79 | 11.79 | 324 | -0.26(-2.13%) |
Aug 10, 2016 | 12.38 | 12.05 | 12.05 | 12.05 | 2,200 | -0.94(-7.24%) |
Aug 09, 2016 | 13.00 | 13.00 | 12.99 | 12.99 | 260 | -0.04(-0.30%) |
Aug 03, 2016 | 12.75 | 13.03 | 13.03 | 13.03 | 75 | +0.03(+0.22%) |
Aug 01, 2016 | 13.00 | 13.00 | 13.00 | 13.00 | 500 | -0.21(-1.58%) |
Jul 27, 2016 | 12.01 | 13.21 | 13.21 | 13.21 | 1 | +0.16(+1.23%) |
Jul 26, 2016 | 13.10 | 13.30 | 12.86 | 13.05 | 2,707 | -0.10(-0.76%) |
Jul 25, 2016 | 13.20 | 13.32 | 12.92 | 13.15 | 3,894 | -0.05(-0.38%) |
Jul 22, 2016 | 13.53 | 13.53 | 13.20 | 13.20 | 1,099 | -0.55(-4.00%) |
Jul 21, 2016 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | -0.20(-1.43%) |
Jul 20, 2016 | 13.53 | 13.95 | 13.53 | 13.95 | 874 | +0.50(+3.72%) |
Jul 19, 2016 | 12.68 | 13.50 | 12.60 | 13.45 | 3,939 | +0.85(+6.75%) |
Jul 18, 2016 | 12.29 | 12.60 | 12.29 | 12.60 | 2,122 | +0.50(+4.13%) |
Jul 15, 2016 | 12.00 | 12.15 | 12.00 | 12.10 | 1,564 | -0.45(-3.59%) |
Jul 14, 2016 | 11.52 | 12.60 | 11.52 | 12.55 | 7,690 | +1.00(+8.66%) |
Jul 13, 2016 | 11.29 | 11.94 | 11.26 | 11.55 | 6,060 | +0.27(+2.39%) |
Jul 12, 2016 | 11.25 | 11.65 | 11.25 | 11.28 | 5,219 | +0.53(+4.93%) |
Jul 11, 2016 | 10.50 | 10.84 | 10.30 | 10.75 | 3,664 | +0.14(+1.32%) |
Jul 08, 2016 | 10.40 | 10.65 | 10.30 | 10.61 | 3,175 | +0.15(+1.48%) |
Jul 07, 2016 | 10.71 | 10.71 | 10.46 | 10.46 | 500 | -0.19(-1.83%) |
Jul 05, 2016 | 10.95 | 11.00 | 10.65 | 10.65 | 9,154 | -0.59(-5.22%) |
Jul 01, 2016 | 11.14 | 11.24 | 11.24 | 11.24 | 2,000 | -0.01(-0.08%) |
Jun 30, 2016 | 11.35 | 11.35 | 11.00 | 11.24 | 6,455 | -0.12(-1.02%) |
Jun 24, 2016 | 10.50 | 11.36 | 11.36 | 11.36 | 15 | +0.76(+7.17%) |
Jun 23, 2016 | 10.68 | 10.69 | 10.55 | 10.60 | 1,125 | +0.00(+0.00%) |
Jun 21, 2016 | 10.57 | 10.60 | 10.60 | 10.60 | 86 | +0.00(+0.00%) |
Jun 20, 2016 | 10.82 | 10.97 | 10.60 | 10.60 | 7,081 | -0.04(-0.38%) |
Jun 17, 2016 | 10.58 | 10.90 | 10.58 | 10.64 | 1,891 | +0.07(+0.64%) |
Jun 16, 2016 | 11.00 | 11.10 | 10.57 | 10.57 | 1,481 | -0.30(-2.74%) |
Jun 15, 2016 | 10.87 | 10.87 | 10.87 | 10.87 | 560 | -0.18(-1.64%) |
Jun 14, 2016 | 11.05 | 11.05 | 11.05 | 11.05 | 275 | +0.40(+3.77%) |
Jun 13, 2016 | 10.94 | 10.94 | 10.65 | 10.65 | 10,552 | -0.36(-3.24%) |
Jun 09, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 300 | +0.25(+2.29%) |
Jun 06, 2016 | 10.95 | 10.76 | 10.76 | 10.76 | 8,900 | +0.02(+0.19%) |
Jun 03, 2016 | 10.91 | 10.91 | 10.67 | 10.74 | 2,189 | -0.21(-1.92%) |