Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.85 | 14.85 | 14.85 | 14.85 | 111 | +0.04(+0.24%) |
Apr 27, 2017 | 14.51 | 14.81 | 14.51 | 14.81 | 1,646 | +0.40(+2.76%) |
Apr 26, 2017 | 14.42 | 14.42 | 14.41 | 14.41 | 2,900 | -0.05(-0.33%) |
Apr 25, 2017 | 13.83 | 14.59 | 13.82 | 14.46 | 19,219 | +0.90(+6.65%) |
Apr 24, 2017 | 13.70 | 13.70 | 13.56 | 13.56 | 10,724 | -0.44(-3.16%) |
Apr 21, 2017 | 13.88 | 14.00 | 13.88 | 14.00 | 1,650 | +0.03(+0.25%) |
Apr 20, 2017 | 13.97 | 13.97 | 13.97 | 13.97 | 4,900 | +0.16(+1.12%) |
Apr 19, 2017 | 13.81 | 13.81 | 13.81 | 13.81 | 848 | -0.33(-2.33%) |
Apr 13, 2017 | 14.14 | 14.14 | 14.14 | 0 | -0.24(-1.68%) | |
Apr 12, 2017 | 14.45 | 14.51 | 14.38 | 14.38 | 777 | -0.01(-0.06%) |
Apr 10, 2017 | 14.39 | 14.39 | 14.39 | 88 | +0.17(+1.17%) | |
Apr 07, 2017 | 14.00 | 14.32 | 14.00 | 14.22 | 2,633 | +0.42(+3.06%) |
Apr 05, 2017 | 13.80 | 13.80 | 13.80 | 0 | -0.06(-0.43%) | |
Apr 04, 2017 | 13.76 | 13.94 | 13.76 | 13.86 | 2,502 | +0.18(+1.34%) |
Apr 03, 2017 | 13.72 | 13.72 | 13.68 | 13.68 | 1,674 | +0.18(+1.37%) |
Mar 31, 2017 | 13.49 | 13.50 | 13.49 | 13.49 | 2,413 | -0.12(-0.86%) |
Mar 30, 2017 | 13.61 | 13.61 | 13.61 | 13.61 | 300 | +0.09(+0.68%) |
Mar 29, 2017 | 13.52 | 13.52 | 13.52 | 13.52 | 500 | +0.12(+0.88%) |
Mar 28, 2017 | 13.47 | 13.47 | 13.40 | 13.40 | 4,050 | +0.10(+0.72%) |
Mar 27, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 2,410 | +0.18(+1.33%) |
Mar 23, 2017 | 13.13 | 13.13 | 13.13 | 0 | -0.13(-0.99%) | |
Mar 20, 2017 | 13.26 | 13.26 | 13.26 | 1,800 | -0.18(-1.34%) | |
Mar 17, 2017 | 13.44 | 13.44 | 13.44 | 13.44 | 160 | -0.03(-0.22%) |
Mar 16, 2017 | 13.48 | 13.48 | 13.47 | 13.47 | 965 | +0.21(+1.60%) |
Mar 15, 2017 | 13.38 | 13.38 | 13.24 | 13.26 | 4,520 | -0.06(-0.48%) |
Mar 13, 2017 | 13.32 | 13.32 | 13.32 | 26 | -0.08(-0.58%) | |
Mar 10, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 10,372 | +0.13(+0.98%) |
Mar 09, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 100 | -0.09(-0.67%) |
Mar 08, 2017 | 13.36 | 13.36 | 13.36 | 13.36 | 200 | -0.25(-1.84%) |
Mar 07, 2017 | 13.60 | 13.61 | 13.60 | 13.61 | 250 | +0.01(+0.09%) |
Mar 02, 2017 | 13.60 | 13.60 | 13.60 | 10,836 | +0.10(+0.74%) | |
Mar 01, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 1,600 | +0.49(+3.78%) |
Feb 28, 2017 | 13.00 | 13.01 | 13.00 | 13.01 | 200 | -0.02(-0.17%) |
Feb 24, 2017 | 13.03 | 13.03 | 13.03 | 0 | -0.37(-2.75%) | |
Feb 23, 2017 | 13.41 | 13.52 | 13.36 | 13.40 | 39,847 | +0.13(+0.96%) |
Feb 22, 2017 | 13.54 | 13.54 | 13.27 | 13.27 | 2,782 | -0.39(-2.86%) |
Feb 21, 2017 | 13.56 | 13.66 | 13.56 | 13.66 | 9,983 | +0.35(+2.64%) |
Feb 17, 2017 | 13.31 | 13.31 | 13.31 | 0 | +0.18(+1.34%) | |
Feb 16, 2017 | 13.39 | 13.39 | 13.00 | 13.13 | 1,934 | -0.11(-0.80%) |
Feb 15, 2017 | 13.05 | 13.24 | 13.05 | 13.24 | 2,275 | +0.22(+1.69%) |
Feb 14, 2017 | 13.01 | 13.02 | 13.01 | 13.02 | 23,550 | +0.43(+3.43%) |
Feb 13, 2017 | 12.63 | 12.69 | 12.56 | 12.59 | 18,450 | -0.15(-1.20%) |
Feb 10, 2017 | 12.62 | 12.74 | 12.62 | 12.74 | 2,428 | +0.28(+2.22%) |
Feb 09, 2017 | 12.62 | 12.62 | 12.27 | 12.47 | 3,383 | +0.66(+5.62%) |
Feb 08, 2017 | 11.55 | 11.80 | 11.55 | 11.80 | 3,415 | +0.44(+3.87%) |
Feb 07, 2017 | 11.38 | 11.38 | 11.36 | 11.36 | 706 | +0.50(+4.60%) |
Feb 06, 2017 | 10.86 | 10.86 | 10.86 | 10.86 | 113 | -0.03(-0.23%) |
Feb 03, 2017 | 10.73 | 10.89 | 10.69 | 10.89 | 6,330 | -0.02(-0.18%) |
Feb 02, 2017 | 10.90 | 10.91 | 10.90 | 10.91 | 530 | -0.10(-0.92%) |