Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.63 | 12.63 | 12.63 | 12.63 | 33,655 | -0.23(-1.79%) |
Jan 26, 2017 | 12.86 | 12.86 | 12.86 | 0 | +0.07(+0.55%) | |
Jan 25, 2017 | 13.03 | 13.03 | 12.79 | 12.79 | 402 | +0.09(+0.71%) |
Jan 24, 2017 | 12.70 | 12.70 | 12.70 | 12.70 | 272 | +0.26(+2.09%) |
Jan 20, 2017 | 12.44 | 12.44 | 12.44 | 77 | +0.40(+3.32%) | |
Jan 13, 2017 | 12.04 | 12.04 | 12.04 | 0 | -0.15(-1.23%) | |
Jan 12, 2017 | 12.03 | 12.19 | 12.03 | 12.19 | 8,150 | +0.10(+0.83%) |
Jan 11, 2017 | 12.09 | 12.09 | 12.09 | 12.09 | 110 | +0.09(+0.75%) |
Jan 09, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.17(+1.44%) | |
Jan 05, 2017 | 11.83 | 11.83 | 11.83 | 8 | +0.00(+0.00%) | |
Jan 04, 2017 | 11.83 | 11.83 | 11.83 | 11.83 | 1,000 | +0.25(+2.16%) |
Dec 30, 2016 | 11.58 | 11.58 | 11.58 | 24,065 | +0.08(+0.70%) | |
Dec 29, 2016 | 11.70 | 11.71 | 11.50 | 11.50 | 1,175 | -0.05(-0.43%) |
Dec 27, 2016 | 11.55 | 11.55 | 11.55 | 0 | +0.18(+1.58%) | |
Dec 20, 2016 | 11.37 | 11.37 | 11.37 | 0 | -0.31(-2.65%) | |
Dec 19, 2016 | 11.68 | 11.68 | 11.68 | 11.68 | 3,250 | +0.26(+2.28%) |
Dec 16, 2016 | 11.42 | 11.42 | 11.42 | 11.42 | 818 | +0.02(+0.18%) |
Dec 15, 2016 | 11.42 | 11.42 | 11.40 | 11.40 | 750 | -0.21(-1.81%) |
Dec 14, 2016 | 11.61 | 11.61 | 11.61 | 11.61 | 150 | -0.04(-0.34%) |
Dec 09, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.03(+0.26%) | |
Dec 08, 2016 | 11.70 | 11.70 | 11.62 | 11.62 | 1,151 | +0.36(+3.20%) |
Dec 06, 2016 | 11.26 | 11.26 | 11.26 | 0 | +0.51(+4.74%) | |
Dec 01, 2016 | 10.75 | 10.75 | 10.75 | 17,400 | +0.24(+2.28%) | |
Nov 29, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.09(-0.85%) | |
Nov 28, 2016 | 10.53 | 10.60 | 10.50 | 10.60 | 1,300 | -0.05(-0.47%) |
Nov 22, 2016 | 10.65 | 10.65 | 10.65 | 20 | +0.01(+0.09%) | |
Nov 15, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.10(+0.95%) | |
Nov 14, 2016 | 10.54 | 10.54 | 10.54 | 10.54 | 255 | -0.20(-1.86%) |
Nov 09, 2016 | 10.74 | 10.74 | 10.74 | 50 | +0.39(+3.74%) | |
Nov 08, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 1,200 | -0.08(-0.74%) |
Nov 07, 2016 | 10.41 | 10.43 | 10.41 | 10.43 | 830 | -0.06(-0.57%) |
Nov 01, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.37(-3.41%) | |
Oct 31, 2016 | 10.86 | 10.86 | 10.86 | 10.86 | 1,000 | +0.33(+3.13%) |
Oct 27, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.16(-1.50%) | |
Oct 26, 2016 | 10.81 | 10.81 | 10.69 | 10.69 | 1,700 | -0.11(-1.02%) |
Oct 25, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 1,200 | -0.14(-1.28%) |
Oct 19, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.15(+1.39%) | |
Oct 14, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.69(-6.01%) | |
Oct 07, 2016 | 11.48 | 11.48 | 11.48 | 941 | +0.23(+2.04%) | |
Oct 04, 2016 | 11.25 | 11.25 | 11.25 | 78,778 | +0.02(+0.19%) | |
Oct 03, 2016 | 11.23 | 11.23 | 11.23 | 11.23 | 210 | -0.09(-0.80%) |
Sep 30, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 4,965 | +0.10(+0.89%) |
Sep 28, 2016 | 11.26 | 11.22 | 11.22 | 11.22 | 1,465 | -0.10(-0.88%) |
Sep 27, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 11.32 | 11.32 | 11.32 | 85 | -0.15(-1.31%) | |
Sep 22, 2016 | 11.47 | 11.47 | 11.47 | 11.47 | 188 | +0.14(+1.24%) |
Sep 21, 2016 | 11.33 | 11.33 | 11.33 | 11.33 | 181 | -0.05(-0.44%) |
Sep 13, 2016 | 11.38 | 11.38 | 11.38 | 0 | -0.10(-0.87%) | |
Sep 08, 2016 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) | |
Sep 07, 2016 | 11.35 | 11.48 | 11.35 | 11.48 | 350 | +0.32(+2.89%) |
Sep 06, 2016 | 11.13 | 11.16 | 11.13 | 11.16 | 1,283 | +0.34(+3.12%) |
Sep 02, 2016 | 10.82 | 10.82 | 10.82 | 0 | -0.02(-0.18%) | |
Sep 01, 2016 | 10.83 | 10.84 | 10.83 | 10.84 | 1,010 | +0.14(+1.31%) |
Aug 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | -0.05(-0.47%) | |
Aug 29, 2016 | 10.59 | 10.75 | 10.59 | 10.75 | 1,685 | +0.14(+1.32%) |
Aug 22, 2016 | 10.61 | 10.61 | 10.61 | 10 | +0.42(+4.12%) | |
Aug 17, 2016 | 10.19 | 10.19 | 10.19 | 75 | -0.25(-2.39%) | |
Aug 16, 2016 | 10.65 | 10.65 | 10.44 | 10.44 | 4,250 | -0.16(-1.51%) |
Aug 15, 2016 | 10.65 | 10.67 | 10.60 | 10.60 | 905 | -0.15(-1.40%) |
Aug 11, 2016 | 10.75 | 10.75 | 10.75 | 15 | +0.19(+1.80%) | |
Aug 10, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 250 | +0.16(+1.54%) |
Aug 09, 2016 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.15(+1.46%) |
Aug 08, 2016 | 10.25 | 10.25 | 10.25 | 10.25 | 402 | -0.05(-0.49%) |
Aug 04, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.02(-0.19%) | |
Aug 03, 2016 | 10.32 | 10.32 | 10.32 | 10.32 | 9,670 | -0.05(-0.46%) |
Aug 02, 2016 | 10.37 | 10.37 | 10.37 | 10.37 | 485 | +0.12(+1.19%) |
Jul 26, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.07(-0.72%) | |
Jul 25, 2016 | 10.37 | 10.37 | 10.32 | 10.32 | 600 | -0.08(-0.77%) |
Jul 20, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.05(-0.48%) | |
Jul 19, 2016 | 10.54 | 10.63 | 10.44 | 10.45 | 2,150 | +0.17(+1.65%) |
Jul 18, 2016 | 10.25 | 10.28 | 10.25 | 10.28 | 988 | -0.19(-1.81%) |
Jul 15, 2016 | 10.48 | 10.48 | 10.47 | 10.47 | 436 | +0.12(+1.16%) |
Jul 14, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 300 | +0.25(+2.48%) |
Jul 13, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 200 | -0.13(-1.27%) |
Jul 12, 2016 | 10.24 | 10.24 | 10.23 | 10.23 | 1,374 | +0.29(+2.92%) |
Jul 01, 2016 | 9.940 | 9.940 | 9.940 | 0 | +0.69(+7.46%) | |
Jun 27, 2016 | 9.250 | 9.250 | 9.250 | 0 | -1.02(-9.93%) | |
Jun 24, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 100 | -1.07(-9.44%) |
Jun 23, 2016 | 11.34 | 11.34 | 11.34 | 11.34 | 1,439 | +0.33(+3.00%) |
Jun 22, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 100 | +0.13(+1.19%) |
Jun 21, 2016 | 10.69 | 10.88 | 10.69 | 10.88 | 5,125 | +0.10(+0.93%) |
Jun 17, 2016 | 10.78 | 10.78 | 10.78 | 0 | +0.58(+5.69%) | |
Jun 16, 2016 | 10.36 | 10.36 | 10.20 | 10.20 | 1,360 | -0.93(-8.36%) |
Jun 10, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.60(-5.12%) | |
Jun 08, 2016 | 11.73 | 11.73 | 11.73 | 114 | +0.41(+3.62%) | |
Jun 06, 2016 | 11.32 | 11.32 | 11.32 | 0 | -0.01(-0.10%) | |
Jun 03, 2016 | 11.39 | 11.43 | 11.33 | 11.33 | 857 | +0.28(+2.54%) |
Jun 01, 2016 | 11.05 | 11.05 | 11.05 | 50 | -0.05(-0.45%) | |
May 31, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 919 | -0.04(-0.36%) |
May 25, 2016 | 11.14 | 11.14 | 11.14 | 0 | +0.36(+3.34%) | |
May 19, 2016 | 10.78 | 10.78 | 10.78 | 40 | -0.16(-1.46%) | |
May 18, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 400 | -0.36(-3.19%) |
May 17, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | +0.06(+0.53%) |
May 16, 2016 | 11.24 | 11.24 | 11.24 | 11.24 | 2,735 | +0.14(+1.26%) |
May 13, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 2,000 | -0.20(-1.77%) |
May 12, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | -0.04(-0.35%) |
May 10, 2016 | 11.34 | 11.34 | 11.34 | 90 | -0.01(-0.09%) | |
May 03, 2016 | 11.35 | 11.35 | 11.35 | 0 | -0.50(-4.22%) | |
Apr 26, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.16(-1.33%) | |
Apr 25, 2016 | 12.07 | 12.07 | 12.01 | 12.01 | 355 | -0.35(-2.83%) |
Apr 22, 2016 | 12.01 | 12.36 | 12.01 | 12.36 | 1,500 | +0.68(+5.82%) |
Apr 21, 2016 | 11.68 | 11.68 | 11.68 | 11.68 | 1,165 | +0.12(+1.04%) |
Apr 20, 2016 | 11.56 | 11.56 | 11.56 | 11.56 | 100 | +0.21(+1.85%) |
Apr 19, 2016 | 11.40 | 11.40 | 11.35 | 11.35 | 600 | +0.28(+2.53%) |
Apr 18, 2016 | 11.03 | 11.17 | 11.03 | 11.07 | 18,370 | +0.09(+0.82%) |
Apr 15, 2016 | 10.98 | 10.98 | 10.98 | 10.98 | 4,009 | -0.19(-1.70%) |
Apr 14, 2016 | 11.10 | 11.17 | 11.10 | 11.17 | 608 | +0.19(+1.72%) |
Apr 13, 2016 | 11.00 | 11.00 | 10.98 | 10.98 | 4,100 | +0.28(+2.63%) |
Apr 05, 2016 | 10.70 | 10.70 | 10.70 | 0 | -0.29(-2.64%) | |
Apr 04, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 356 | +0.07(+0.64%) |
Apr 01, 2016 | 10.97 | 10.97 | 10.92 | 10.92 | 610 | -0.08(-0.73%) |
Mar 31, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 430 | +0.00(+0.00%) |
Mar 30, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 620 | +0.78(+7.63%) |
Mar 28, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.03(-0.29%) | |
Mar 24, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.35(-3.30%) | |
Mar 23, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 250 | +0.17(+1.63%) |
Mar 21, 2016 | 10.43 | 10.43 | 10.43 | 12 | -0.08(-0.76%) | |
Mar 11, 2016 | 10.51 | 10.51 | 10.51 | 0 | +0.03(+0.29%) | |
Mar 10, 2016 | 10.48 | 10.48 | 10.48 | 10.48 | 2,500 | +0.17(+1.65%) |
Mar 09, 2016 | 10.27 | 10.31 | 10.27 | 10.31 | 644 | +0.43(+4.35%) |
Mar 02, 2016 | 9.880 | 9.880 | 9.880 | 0 | -0.12(-1.17%) | |
Mar 01, 2016 | 9.970 | 9.997 | 9.970 | 9.997 | 829 | +0.10(+0.98%) |
Feb 29, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 660 | +0.01(+0.10%) |
Feb 24, 2016 | 9.890 | 9.890 | 9.890 | 0 | -0.26(-2.56%) | |
Feb 23, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 200 | +0.10(+0.99%) |
Feb 22, 2016 | 10.10 | 10.20 | 10.05 | 10.05 | 30,619 | +0.03(+0.30%) |
Feb 19, 2016 | 10.02 | 10.02 | 10.02 | 10.02 | 1,000 | -0.08(-0.79%) |
Feb 18, 2016 | 10.15 | 10.15 | 10.10 | 10.10 | 2,501 | +0.50(+5.21%) |
Feb 16, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.20(+2.13%) | |
Feb 10, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.25(+2.73%) | |
Feb 04, 2016 | 9.150 | 9.150 | 9.150 | 43 | +0.30(+3.39%) | |
Feb 03, 2016 | 8.820 | 8.860 | 8.610 | 8.850 | 2,520 | +0.29(+3.39%) |
Feb 02, 2016 | 8.800 | 8.800 | 8.560 | 8.560 | 6,845 | -0.24(-2.73%) |