Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 11.00 | 56 | +0.14(+1.29%) | |||
Jan 23, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.34(-3.04%) | |
Jan 19, 2017 | 11.20 | 66 | +0.00(+0.00%) | |||
Jan 13, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.20(-1.75%) | |
Jan 12, 2017 | 11.50 | 11.50 | 11.35 | 11.40 | 742 | +0.50(+4.59%) |
Jan 11, 2017 | 10.85 | 10.90 | 10.85 | 10.90 | 602 | -0.05(-0.46%) |
Jan 10, 2017 | 10.95 | 11.20 | 10.93 | 10.95 | 4,282 | -0.25(-2.23%) |
Jan 09, 2017 | 10.90 | 11.85 | 10.90 | 11.20 | 50,740 | +0.15(+1.36%) |
Jan 06, 2017 | 10.90 | 11.05 | 10.85 | 11.05 | 2,000 | -0.15(-1.34%) |
Jan 05, 2017 | 11.15 | 11.90 | 11.15 | 11.20 | 16,400 | -0.05(-0.44%) |
Jan 04, 2017 | 11.37 | 11.80 | 10.90 | 11.25 | 22,051 | +0.10(+0.90%) |
Jan 03, 2017 | 10.90 | 11.35 | 10.80 | 11.15 | 24,274 | +0.10(+0.90%) |
Dec 30, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.55(+5.24%) | |
Dec 29, 2016 | 10.90 | 11.05 | 10.50 | 10.50 | 2,859 | -0.50(-4.55%) |
Dec 28, 2016 | 10.60 | 11.05 | 10.60 | 11.00 | 3,710 | -0.05(-0.45%) |
Dec 22, 2016 | 11.05 | 14 | +0.05(+0.45%) | |||
Dec 21, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.40(+3.77%) |
Dec 15, 2016 | 10.60 | 66 | -0.30(-2.75%) | |||
Dec 14, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 401 | -0.09(-0.86%) |
Dec 12, 2016 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
Dec 09, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 150 | +0.09(+0.87%) |
Dec 07, 2016 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Dec 06, 2016 | 10.61 | 10.90 | 10.60 | 10.90 | 4,249 | -0.07(-0.68%) |
Dec 02, 2016 | 10.97 | 12 | +0.36(+3.37%) | |||
Nov 30, 2016 | 10.62 | 22 | -0.28(-2.60%) | |||
Nov 23, 2016 | 10.90 | 10.90 | 10.90 | 0 | -0.15(-1.36%) | |
Nov 21, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.33%) | |
Nov 18, 2016 | 11.25 | 11.25 | 10.90 | 10.90 | 700 | -0.34(-3.00%) |
Nov 10, 2016 | 11.24 | 11.24 | 11.24 | 0 | +0.49(+4.58%) | |
Nov 08, 2016 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
Nov 07, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 207 | -0.15(-1.38%) |
Oct 27, 2016 | 10.90 | 10.90 | 10.90 | 0 | +0.49(+4.71%) | |
Oct 26, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 200 | -0.59(-5.36%) |
Oct 19, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.10(+0.92%) |
Oct 10, 2016 | 10.85 | 10.90 | 10.90 | 10.90 | 400 | +0.54(+5.21%) |
Oct 07, 2016 | 10.46 | 10.46 | 10.36 | 10.36 | 204 | -0.29(-2.72%) |
Oct 05, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 300 | +0.00(+0.00%) |
Oct 04, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 236 | -0.30(-2.74%) |
Oct 03, 2016 | 10.91 | 10.95 | 10.91 | 10.95 | 481 | -0.05(-0.45%) |
Sep 30, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 142 | -0.20(-1.79%) |
Sep 26, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 2,096 | -0.13(-1.15%) |
Sep 23, 2016 | 10.89 | 11.33 | 10.50 | 11.33 | 8,046 | +0.35(+3.19%) |
Sep 16, 2016 | 10.30 | 10.98 | 10.30 | 10.98 | 1 | +0.47(+4.47%) |
Sep 15, 2016 | 10.51 | 10.51 | 10.51 | 10.51 | 115 | +0.21(+2.04%) |
Sep 14, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 109 | +0.00(+0.00%) |
Sep 13, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 266 | +0.00(+0.00%) |
Sep 12, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 365 | +0.00(+0.00%) |
Sep 09, 2016 | 10.35 | 10.40 | 10.30 | 10.30 | 2,937 | -0.01(-0.10%) |
Sep 08, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 137 | +0.01(+0.10%) |
Sep 07, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 343 | -0.00(-0.00%) |
Sep 02, 2016 | 10.21 | 10.30 | 10.20 | 10.30 | 85 | -0.63(-5.76%) |
Aug 31, 2016 | 10.60 | 10.93 | 10.93 | 10.93 | 600 | +0.33(+3.11%) |
Aug 30, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 210 | +0.05(+0.47%) |
Aug 29, 2016 | 10.65 | 10.65 | 10.55 | 10.55 | 2,390 | -0.10(-0.94%) |
Aug 19, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 400 | -0.00(-0.00%) |
Aug 18, 2016 | 11.04 | 11.04 | 10.65 | 10.65 | 2,313 | -0.85(-7.39%) |
Aug 11, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 3 | +0.00(+0.00%) |
Aug 10, 2016 | 11.49 | 11.50 | 11.47 | 11.50 | 795 | +0.06(+0.52%) |
Aug 09, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 205 | +0.17(+1.51%) |
Aug 04, 2016 | 11.00 | 11.27 | 11.27 | 11.27 | 300 | +0.29(+2.66%) |
Aug 02, 2016 | 10.98 | 10.98 | 10.98 | 10.98 | 700 | -0.44(-3.87%) |
Jul 27, 2016 | 11.25 | 11.42 | 11.42 | 11.42 | 900 | +0.21(+1.87%) |
Jul 20, 2016 | 11.40 | 11.21 | 11.21 | 11.21 | 1,800 | +0.00(+0.00%) |
Jul 19, 2016 | 11.05 | 11.21 | 11.05 | 11.21 | 600 | -0.27(-2.35%) |
Jul 18, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 110 | +0.26(+2.32%) |
Jul 15, 2016 | 11.04 | 11.41 | 11.04 | 11.22 | 4,449 | -0.02(-0.18%) |
Jul 14, 2016 | 11.22 | 11.77 | 10.98 | 11.24 | 6,871 | -0.07(-0.62%) |
Jul 13, 2016 | 11.30 | 11.31 | 11.30 | 11.31 | 1,300 | -0.25(-2.16%) |
Jul 12, 2016 | 12.25 | 12.25 | 11.52 | 11.56 | 1,908 | -0.19(-1.62%) |
Jul 11, 2016 | 11.50 | 11.90 | 11.45 | 11.75 | 3,870 | +0.40(+3.52%) |
Jul 07, 2016 | 11.70 | 11.35 | 11.35 | 11.35 | 3,300 | -0.54(-4.54%) |
Jul 06, 2016 | 11.44 | 11.89 | 11.44 | 11.89 | 4,995 | +0.34(+2.94%) |
Jul 05, 2016 | 11.43 | 11.75 | 11.43 | 11.55 | 2,496 | +0.21(+1.85%) |
Jun 30, 2016 | 11.34 | 11.34 | 11.34 | 11.34 | 200 | -0.36(-3.08%) |
Jun 29, 2016 | 11.25 | 11.96 | 11.25 | 11.70 | 6,252 | +0.37(+3.25%) |
Jun 27, 2016 | 11.35 | 11.40 | 11.33 | 11.33 | 50 | +0.03(+0.28%) |
Jun 24, 2016 | 11.40 | 11.40 | 11.30 | 11.30 | 700 | +0.15(+1.35%) |
Jun 23, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 117 | +0.05(+0.45%) |
Jun 22, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 117 | -0.02(-0.18%) |
Jun 21, 2016 | 11.12 | 11.12 | 11.11 | 11.12 | 310 | -0.12(-1.07%) |
Jun 20, 2016 | 11.24 | 11.37 | 11.24 | 11.24 | 1,600 | -0.01(-0.09%) |
Jun 15, 2016 | 11.23 | 11.25 | 11.25 | 11.25 | 400 | -0.05(-0.45%) |
Jun 14, 2016 | 11.39 | 11.40 | 11.30 | 11.30 | 400 | -0.15(-1.31%) |
Jun 13, 2016 | 11.49 | 11.81 | 11.36 | 11.45 | 2,528 | -0.01(-0.08%) |
Jun 10, 2016 | 11.10 | 11.75 | 11.10 | 11.46 | 16,500 | -0.33(-2.80%) |
Jun 09, 2016 | 11.38 | 11.99 | 11.38 | 11.79 | 12,200 | +0.04(+0.34%) |
Jun 08, 2016 | 11.75 | 11.75 | 11.75 | 11.75 | 300 | -0.11(-0.93%) |
Jun 07, 2016 | 11.65 | 12.00 | 11.60 | 11.86 | 4,910 | +0.36(+3.13%) |
Jun 06, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | -0.05(-0.43%) |
Jun 03, 2016 | 11.35 | 11.64 | 11.20 | 11.55 | 15,330 | -0.05(-0.43%) |
Jun 02, 2016 | 11.36 | 11.72 | 10.90 | 11.60 | 6,848 | +0.38(+3.39%) |
Jun 01, 2016 | 11.32 | 11.53 | 11.07 | 11.22 | 4,201 | -0.58(-4.92%) |
May 31, 2016 | 12.02 | 12.10 | 11.55 | 11.80 | 6,302 | +0.30(+2.61%) |
May 25, 2016 | 11.70 | 11.50 | 11.50 | 11.50 | 6,200 | -0.15(-1.29%) |
May 23, 2016 | 11.60 | 11.65 | 11.65 | 11.65 | 1,200 | +0.40(+3.56%) |
May 20, 2016 | 12.06 | 12.06 | 10.88 | 11.25 | 2,421 | -1.25(-10.00%) |
May 17, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | +0.20(+1.61%) |
May 13, 2016 | 12.68 | 12.68 | 12.08 | 12.30 | 36 | -0.10(-0.79%) |
May 11, 2016 | 12.40 | 12.40 | 12.40 | 12.40 | 1,100 | +0.40(+3.33%) |
May 09, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 84 | +0.00(+0.00%) |
May 04, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 1,100 | +0.68(+6.01%) |
Apr 28, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | +0.01(+0.09%) |
Apr 26, 2016 | 11.31 | 11.31 | 11.31 | 11.31 | 400 | +0.02(+0.17%) |
Apr 20, 2016 | 11.25 | 11.29 | 11.25 | 11.29 | 1 | +0.19(+1.72%) |
Apr 13, 2016 | 11.30 | 11.10 | 11.10 | 11.10 | 2,300 | -0.10(-0.89%) |
Apr 12, 2016 | 10.84 | 11.20 | 10.84 | 11.20 | 1,665 | +0.26(+2.38%) |
Apr 11, 2016 | 10.79 | 10.95 | 10.79 | 10.94 | 1,536 | +0.04(+0.40%) |
Apr 08, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 194 | +0.34(+3.19%) |
Apr 06, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 115 | -0.07(-0.66%) |
Apr 05, 2016 | 10.55 | 10.63 | 10.55 | 10.63 | 503 | +0.13(+1.24%) |
Apr 04, 2016 | 10.55 | 10.55 | 10.50 | 10.50 | 500 | +0.00(+0.00%) |
Mar 31, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 45 | +0.15(+1.45%) |
Mar 29, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 | +0.00(+0.00%) |
Mar 28, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 411 | -0.00(-0.00%) |
Mar 22, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 400 | +0.00(+0.00%) |
Mar 18, 2016 | 9.880 | 10.35 | 9.880 | 10.35 | 45 | +0.73(+7.57%) |
Mar 17, 2016 | 9.621 | 9.621 | 9.621 | 9.621 | 830 | -0.28(-2.82%) |
Mar 15, 2016 | 9.950 | 9.950 | 9.900 | 9.900 | 6 | +0.02(+0.20%) |
Mar 14, 2016 | 9.878 | 9.880 | 9.826 | 9.880 | 1,502 | +0.28(+2.92%) |
Mar 08, 2016 | 9.450 | 9.600 | 9.600 | 9.600 | 1,700 | +0.15(+1.59%) |
Mar 07, 2016 | 9.412 | 9.460 | 9.410 | 9.450 | 3,159 | -0.03(-0.36%) |
Mar 04, 2016 | 9.480 | 9.300 | 9.300 | 9.484 | 436 | +0.18(+1.98%) |
Mar 01, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 21 | -0.02(-0.21%) |
Feb 23, 2016 | 9.320 | 9.320 | 9.320 | 9.320 | 14 | -0.23(-2.41%) |
Feb 17, 2016 | 9.350 | 9.550 | 9.300 | 9.550 | 21 | +0.05(+0.53%) |
Feb 16, 2016 | 9.526 | 9.526 | 9.500 | 9.500 | 1,742 | -0.50(-5.00%) |
Feb 12, 2016 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.95(+10.50%) |
Feb 11, 2016 | 9.670 | 9.670 | 9.050 | 9.050 | 4,750 | -0.62(-6.41%) |
Feb 10, 2016 | 9.520 | 10.00 | 9.520 | 9.670 | 19,969 | -0.08(-0.82%) |
Feb 04, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 1,600 | +0.05(+0.52%) |