Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.13 | 18.90 | 18.13 | 18.90 | 3,721 | +0.25(+1.34%) |
Jun 29, 2017 | 18.88 | 18.88 | 18.65 | 18.65 | 800 | +0.06(+0.32%) |
Jun 28, 2017 | 18.55 | 18.88 | 18.50 | 18.59 | 21,300 | +0.09(+0.49%) |
Jun 27, 2017 | 18.66 | 18.66 | 18.50 | 18.50 | 980 | -0.34(-1.83%) |
Jun 26, 2017 | 19.05 | 19.05 | 18.84 | 18.84 | 637 | -0.10(-0.50%) |
Jun 23, 2017 | 18.94 | 18.94 | 18.94 | 18.94 | 1,000 | +0.62(+3.38%) |
Jun 21, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.57(+3.21%) | |
Jun 15, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) | |
Jun 14, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 405 | -0.08(-0.45%) |
Jun 12, 2017 | 17.83 | 17.83 | 17.83 | 0 | -0.25(-1.38%) | |
Jun 09, 2017 | 18.34 | 18.34 | 18.08 | 18.08 | 1,733 | -0.67(-3.57%) |
Jun 08, 2017 | 18.71 | 18.75 | 18.71 | 18.75 | 1,000 | -0.17(-0.90%) |
Jun 06, 2017 | 18.92 | 18.92 | 18.92 | 0 | +0.56(+3.05%) | |
Jun 05, 2017 | 18.36 | 18.36 | 18.30 | 18.36 | 5,070 | +0.25(+1.38%) |
Jun 02, 2017 | 18.15 | 18.15 | 18.11 | 18.11 | 104,000 | +0.26(+1.46%) |
Jun 01, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 40,523 | +0.65(+3.78%) |
May 30, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.15(+0.88%) | |
May 26, 2017 | 17.25 | 17.25 | 17.02 | 17.05 | 1,500 | -0.44(-2.52%) |
May 25, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 290 | +0.31(+1.80%) |
May 24, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 285 | +0.16(+0.94%) |
May 23, 2017 | 17.02 | 17.02 | 17.02 | 17.02 | 503 | +0.67(+4.10%) |
May 22, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 120 | +0.00(+0.00%) |
May 19, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 500 | -0.33(-1.98%) |
May 17, 2017 | 16.68 | 16.68 | 16.68 | 16 | -0.07(-0.42%) | |
May 15, 2017 | 16.75 | 16.75 | 16.75 | 6 | +0.69(+4.30%) | |
May 12, 2017 | 15.90 | 16.06 | 15.90 | 16.06 | 1,564 | +0.31(+1.97%) |
May 11, 2017 | 15.75 | 15.75 | 15.75 | 15.75 | 325 | +0.43(+2.81%) |
May 10, 2017 | 15.11 | 15.34 | 15.11 | 15.32 | 2,170 | +0.72(+4.93%) |
May 09, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 4,230 | -0.18(-1.22%) |
May 08, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 100 | +0.00(+0.00%) |
May 04, 2017 | 14.78 | 14.78 | 14.78 | 0 | -0.22(-1.47%) | |
May 02, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+1.01%) | |
May 01, 2017 | 14.88 | 14.88 | 14.85 | 14.85 | 6,800 | +0.08(+0.54%) |
Apr 28, 2017 | 14.50 | 14.77 | 14.50 | 14.77 | 1,500 | +0.47(+3.29%) |
Apr 27, 2017 | 14.34 | 14.34 | 14.30 | 14.30 | 4,400 | -0.07(-0.49%) |
Apr 25, 2017 | 14.37 | 14.37 | 14.37 | 0 | -0.12(-0.83%) | |
Apr 24, 2017 | 14.49 | 14.49 | 14.49 | 14.49 | 2,992 | -0.01(-0.07%) |
Apr 21, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 700 | +0.18(+1.26%) |
Apr 20, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 413 | +0.12(+0.85%) |
Apr 19, 2017 | 14.12 | 14.20 | 14.12 | 14.20 | 400 | -0.26(-1.80%) |
Apr 18, 2017 | 14.19 | 14.46 | 14.19 | 14.46 | 855 | +0.71(+5.16%) |
Apr 17, 2017 | 13.83 | 13.83 | 13.75 | 13.75 | 719 | +0.01(+0.07%) |
Apr 07, 2017 | 13.74 | 13.74 | 13.74 | 0 | +0.09(+0.66%) |