Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.49 | 14.49 | 14.49 | 30 | -0.06(-0.41%) | |
Apr 26, 2017 | 14.55 | 14.55 | 14.55 | 25 | +0.58(+4.15%) | |
Apr 24, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.28(-1.96%) | |
Apr 21, 2017 | 14.20 | 14.25 | 14.20 | 14.25 | 446 | +0.56(+4.09%) |
Apr 20, 2017 | 13.69 | 13.69 | 13.69 | 13.69 | 631 | +0.09(+0.66%) |
Apr 10, 2017 | 13.60 | 13.60 | 13.60 | 0 | -0.27(-1.92%) | |
Apr 05, 2017 | 13.87 | 13.87 | 13.87 | 0 | -0.31(-2.21%) | |
Mar 30, 2017 | 14.18 | 14.18 | 14.18 | 1 | -0.01(-0.07%) | |
Mar 29, 2017 | 14.19 | 14.19 | 14.19 | 14.19 | 201 | +0.22(+1.57%) |
Mar 27, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.37(-2.58%) | |
Mar 15, 2017 | 14.34 | 14.34 | 14.34 | 10 | -0.04(-0.28%) | |
Mar 10, 2017 | 14.38 | 14.38 | 14.38 | 0 | +0.31(+2.20%) | |
Mar 07, 2017 | 14.07 | 14.07 | 14.07 | 0 | -0.33(-2.29%) | |
Mar 02, 2017 | 14.40 | 14.40 | 14.40 | 10 | -0.26(-1.77%) | |
Mar 01, 2017 | 14.65 | 14.66 | 14.65 | 14.66 | 204 | +0.76(+5.47%) |
Feb 28, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 400 | -0.58(-4.01%) |
Feb 21, 2017 | 14.48 | 14.48 | 14.48 | 10 | +0.48(+3.43%) | |
Feb 17, 2017 | 14.00 | 14.00 | 14.00 | 0 | -0.20(-1.41%) | |
Feb 16, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | +0.00(+0.00%) |
Feb 15, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 400 | +0.23(+1.65%) |
Feb 13, 2017 | 13.97 | 13.97 | 13.97 | 0 | +0.24(+1.75%) | |
Feb 09, 2017 | 13.73 | 13.73 | 13.73 | 0 | +0.00(+0.00%) | |
Feb 08, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 215 | -0.57(-3.99%) |
Feb 03, 2017 | 14.30 | 14.30 | 14.30 | 0 | -0.00(-0.02%) | |
Feb 02, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 10,000 | -0.13(-0.90%) |
Feb 01, 2017 | 14.43 | 14.43 | 14.43 | 14.43 | 100 | -0.37(-2.49%) |
Jan 30, 2017 | 14.80 | 14.80 | 14.80 | 1 | -0.44(-2.89%) | |
Jan 26, 2017 | 15.24 | 15.24 | 15.24 | 225 | -0.06(-0.39%) | |
Jan 25, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 204 | -0.24(-1.54%) |
Jan 24, 2017 | 15.24 | 15.54 | 15.24 | 15.54 | 3,997 | -0.16(-1.02%) |
Jan 23, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 145 | -0.05(-0.32%) |
Jan 17, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.23(-1.44%) | |
Jan 13, 2017 | 15.98 | 15.98 | 15.98 | 0 | +0.07(+0.44%) | |
Jan 12, 2017 | 15.95 | 15.95 | 15.91 | 15.91 | 300 | -0.04(-0.25%) |
Jan 11, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 260 | -0.56(-3.39%) |
Jan 05, 2017 | 16.51 | 16.51 | 16.51 | 0 | -0.61(-3.56%) | |
Jan 04, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 100 | +0.17(+1.00%) |
Dec 27, 2016 | 16.95 | 16.95 | 16.95 | 0 | +0.18(+1.07%) | |
Dec 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | -0.02(-0.12%) | |
Dec 21, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.15(-0.88%) | |
Dec 20, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 860 | -0.14(-0.82%) |
Dec 16, 2016 | 17.08 | 17.08 | 17.08 | 23 | +0.04(+0.23%) | |
Dec 09, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.93(+5.76%) | |
Dec 07, 2016 | 16.11 | 16.11 | 16.11 | 70 | -0.83(-4.89%) | |
Dec 06, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 153 | +0.44(+2.67%) |
Dec 01, 2016 | 16.50 | 16.50 | 16.50 | 0 | +1.11(+7.21%) | |
Nov 30, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 170 | -0.86(-5.29%) |
Nov 25, 2016 | 16.25 | 16.25 | 16.25 | 0 | +0.25(+1.56%) | |
Nov 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.50(-3.03%) | |
Nov 18, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.70(+4.43%) | |
Nov 17, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 800 | +1.39(+9.62%) |
Nov 14, 2016 | 14.41 | 14.41 | 14.41 | 70 | +0.68(+4.98%) | |
Nov 11, 2016 | 13.73 | 13.73 | 13.73 | 13.73 | 400 | -0.41(-2.90%) |
Nov 10, 2016 | 14.14 | 14.14 | 14.14 | 14.14 | 599 | -0.60(-4.07%) |
Nov 09, 2016 | 15.03 | 15.28 | 13.72 | 14.74 | 1,992 | -1.11(-7.00%) |
Nov 03, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.13(-0.79%) | |
Nov 01, 2016 | 15.98 | 15.98 | 15.98 | 1 | +0.23(+1.44%) | |
Oct 19, 2016 | 15.75 | 15.75 | 15.75 | 0 | +0.77(+5.14%) | |
Oct 13, 2016 | 14.98 | 14.98 | 14.98 | 0 | -0.02(-0.13%) | |
Oct 03, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 40 | +0.00(+0.00%) |
Sep 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.32%) | |
Sep 29, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 81 | +0.00(+0.00%) |
Sep 28, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 331 | +0.43(+2.91%) |
Sep 27, 2016 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 14.77 | 14.77 | 14.77 | 14.77 | 150 | -0.32(-2.12%) |
Sep 23, 2016 | 15.08 | 15.09 | 15.08 | 15.09 | 1,200 | -0.64(-4.10%) |
Sep 14, 2016 | 15.73 | 15.73 | 15.73 | 0 | -0.12(-0.79%) | |
Sep 13, 2016 | 15.86 | 15.86 | 15.86 | 15.86 | 229 | -0.84(-5.03%) |
Sep 02, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.05(-0.30%) | |
Sep 01, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 130 | +0.40(+2.45%) |
Aug 31, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | +0.30(+1.87%) |
Aug 30, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 1,322 | +0.45(+2.88%) |
Aug 29, 2016 | 15.75 | 15.75 | 15.60 | 15.60 | 642 | +0.78(+5.26%) |
Aug 24, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.10(+0.68%) | |
Aug 23, 2016 | 14.73 | 15.10 | 14.72 | 14.72 | 760 | -1.28(-8.00%) |
Aug 12, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.63(+4.10%) | |
Aug 09, 2016 | 15.37 | 15.37 | 15.37 | 0 | +0.60(+4.06%) | |
Aug 04, 2016 | 14.77 | 14.77 | 14.77 | 36 | +0.68(+4.83%) | |
Aug 03, 2016 | 14.09 | 14.09 | 14.09 | 14.09 | 120 | -0.41(-2.83%) |
Jul 25, 2016 | 14.50 | 14.50 | 14.50 | 1 | +0.80(+5.84%) | |
Jul 14, 2016 | 13.70 | 13.70 | 13.70 | 50 | -0.15(-1.08%) | |
Jul 13, 2016 | 13.85 | 13.85 | 13.85 | 13.85 | 236 | +0.00(+0.00%) |
Jul 12, 2016 | 13.64 | 13.85 | 13.64 | 13.85 | 802 | +0.93(+7.21%) |
Jul 11, 2016 | 12.90 | 12.92 | 12.90 | 12.92 | 412 | -0.49(-3.66%) |
Jun 30, 2016 | 13.41 | 13.41 | 13.41 | 9 | -0.17(-1.25%) | |
Jun 28, 2016 | 13.58 | 13.58 | 13.58 | 0 | -0.42(-3.00%) | |
Jun 27, 2016 | 14.07 | 14.09 | 14.00 | 14.00 | 956 | -3.00(-17.65%) |
Jun 23, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.81(+5.00%) | |
Jun 21, 2016 | 16.19 | 16.19 | 16.19 | 0 | -0.46(-2.76%) | |
Jun 07, 2016 | 16.65 | 16.65 | 16.65 | 0 | -0.05(-0.30%) | |
Jun 01, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.21(-1.22%) | |
May 31, 2016 | 16.97 | 16.97 | 16.91 | 16.91 | 1,040 | +0.41(+2.47%) |
May 26, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.61(+3.84%) | |
May 25, 2016 | 15.89 | 15.89 | 15.89 | 15.89 | 325 | +0.10(+0.60%) |
May 13, 2016 | 15.79 | 15.79 | 15.79 | 12 | -0.87(-5.19%) | |
May 10, 2016 | 16.66 | 16.66 | 16.66 | 9 | +1.18(+7.62%) | |
May 09, 2016 | 15.48 | 15.48 | 15.48 | 15.48 | 185 | +0.24(+1.57%) |
May 06, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 117 | -0.13(-0.85%) |
May 03, 2016 | 15.37 | 15.37 | 15.37 | 0 | +0.00(+0.00%) |