Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.22 | 15.22 | 15.08 | 15.22 | 1,048 | +0.00(+0.00%) |
May 30, 2017 | 15.18 | 15.22 | 15.18 | 15.22 | 995 | -0.03(-0.20%) |
May 26, 2017 | 15.35 | 15.35 | 15.19 | 15.25 | 6,216 | -0.31(-1.99%) |
May 25, 2017 | 15.34 | 15.56 | 15.34 | 15.56 | 37,000 | +0.65(+4.36%) |
May 24, 2017 | 14.87 | 14.91 | 14.85 | 14.91 | 5,192 | +0.15(+1.02%) |
May 23, 2017 | 14.76 | 14.76 | 14.56 | 14.76 | 2,246 | +0.60(+4.24%) |
May 22, 2017 | 13.99 | 14.16 | 13.99 | 14.16 | 1,526 | +0.30(+2.16%) |
May 19, 2017 | 13.85 | 13.86 | 13.85 | 13.86 | 39,704 | +0.03(+0.22%) |
May 18, 2017 | 13.83 | 13.83 | 13.70 | 13.83 | 1,027 | -0.09(-0.65%) |
May 17, 2017 | 13.72 | 13.92 | 13.72 | 13.92 | 2,779 | -0.07(-0.50%) |
May 16, 2017 | 13.90 | 13.99 | 13.89 | 13.99 | 3,091 | +0.09(+0.65%) |
May 15, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 73,675 | +0.38(+2.81%) |
May 12, 2017 | 13.56 | 13.56 | 13.37 | 13.52 | 7,396 | +0.41(+3.13%) |
May 11, 2017 | 13.11 | 13.11 | 13.11 | 13.11 | 1,000 | -0.01(-0.08%) |
May 10, 2017 | 13.11 | 13.12 | 13.11 | 13.12 | 1,282 | +0.08(+0.64%) |
May 09, 2017 | 12.85 | 13.04 | 12.85 | 13.04 | 700 | +0.21(+1.62%) |
May 08, 2017 | 12.83 | 12.83 | 12.83 | 12.83 | 192 | -0.02(-0.17%) |
May 05, 2017 | 12.63 | 12.85 | 12.63 | 12.85 | 1,179 | -0.10(-0.77%) |
May 02, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.08(-0.61%) | |
Apr 28, 2017 | 13.03 | 13.03 | 13.03 | 50 | -0.24(-1.81%) | |
Apr 27, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 891 | +0.32(+2.47%) |
Apr 19, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.04(-0.31%) | |
Apr 18, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 500 | -0.29(-2.18%) |
Apr 17, 2017 | 13.28 | 13.28 | 13.28 | 13.28 | 182 | +0.09(+0.68%) |
Apr 13, 2017 | 13.19 | 13.19 | 13.19 | 13.19 | 500 | +0.10(+0.76%) |
Apr 11, 2017 | 13.09 | 13.09 | 13.09 | 50 | -0.17(-1.28%) | |
Apr 10, 2017 | 13.26 | 13.26 | 13.26 | 13.26 | 500 | +0.01(+0.08%) |
Apr 07, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 660 | -0.05(-0.38%) |
Apr 06, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | -0.21(-1.55%) |
Apr 03, 2017 | 13.51 | 13.51 | 13.51 | 0 | +0.21(+1.58%) | |
Mar 31, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | -0.12(-0.89%) |
Mar 30, 2017 | 13.42 | 13.42 | 13.42 | 13.42 | 1,000 | -0.04(-0.30%) |
Mar 27, 2017 | 13.46 | 13.46 | 13.46 | 0 | -0.02(-0.15%) | |
Mar 24, 2017 | 13.48 | 13.48 | 13.48 | 13.48 | 1,262 | +0.01(+0.04%) |
Mar 23, 2017 | 13.47 | 13.47 | 13.47 | 13.47 | 540 | -0.33(-2.36%) |
Mar 20, 2017 | 13.80 | 13.80 | 13.80 | 0 | +0.03(+0.22%) | |
Mar 15, 2017 | 13.77 | 13.77 | 13.77 | 0 | +0.40(+2.99%) | |
Mar 10, 2017 | 13.37 | 13.37 | 13.37 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 13.33 | 13.37 | 13.33 | 13.37 | 500 | -0.21(-1.55%) |
Mar 01, 2017 | 13.58 | 13.58 | 13.58 | 70 | +0.21(+1.57%) | |
Feb 27, 2017 | 13.37 | 13.37 | 13.37 | 0 | -0.13(-0.96%) | |
Feb 24, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 917 | -0.45(-3.23%) |
Feb 23, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 369 | +0.02(+0.14%) |
Feb 22, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 366 | +0.44(+3.26%) |
Feb 21, 2017 | 13.49 | 13.49 | 13.49 | 13.49 | 160 | +0.64(+4.98%) |
Feb 09, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.52(+4.22%) | |
Feb 07, 2017 | 12.33 | 12.33 | 12.33 | 40 | -0.20(-1.60%) | |
Feb 02, 2017 | 12.53 | 12.53 | 12.53 | 0 | -0.23(-1.80%) | |
Feb 01, 2017 | 12.65 | 12.76 | 12.65 | 12.76 | 8,521 | +0.36(+2.90%) |
Jan 27, 2017 | 12.40 | 12.40 | 12.40 | 0 | +0.13(+1.06%) | |
Jan 23, 2017 | 12.27 | 12.27 | 12.27 | 0 | -0.15(-1.21%) | |
Jan 13, 2017 | 12.42 | 12.42 | 12.42 | 0 | +0.53(+4.46%) | |
Jan 03, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.36(+3.08%) | |
Dec 29, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.05(+0.48%) | |
Dec 28, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 336 | +0.00(+0.00%) |
Dec 27, 2016 | 11.49 | 11.49 | 11.48 | 11.48 | 625 | +0.02(+0.17%) |
Dec 22, 2016 | 11.46 | 11.46 | 11.46 | 0 | -0.14(-1.21%) | |
Dec 21, 2016 | 11.60 | 11.60 | 11.60 | 11.60 | 664 | -0.04(-0.34%) |
Dec 20, 2016 | 11.64 | 11.64 | 11.64 | 11.64 | 414 | -0.08(-0.68%) |
Dec 19, 2016 | 11.72 | 11.72 | 11.72 | 11.72 | 350 | -0.18(-1.51%) |
Dec 16, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 1,100 | -0.09(-0.75%) |
Dec 15, 2016 | 11.73 | 12.09 | 11.73 | 11.99 | 2,245 | -0.41(-3.31%) |
Dec 12, 2016 | 12.40 | 12.40 | 12.40 | 0 | -0.06(-0.48%) | |
Dec 09, 2016 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | -0.14(-1.11%) |
Dec 08, 2016 | 12.60 | 12.60 | 12.60 | 12.60 | 400 | +0.33(+2.69%) |
Dec 07, 2016 | 12.27 | 12.27 | 12.27 | 12.27 | 300 | +0.05(+0.41%) |
Dec 06, 2016 | 12.22 | 12.22 | 12.22 | 12.22 | 440 | -0.04(-0.33%) |
Dec 05, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 7,062 | +0.00(+0.00%) |
Dec 01, 2016 | 12.26 | 12.26 | 12.26 | 25 | -0.31(-2.47%) | |
Nov 25, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.02(+0.16%) | |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.73(+6.18%) | |
Nov 22, 2016 | 11.82 | 11.82 | 11.82 | 11.82 | 4,000 | +0.08(+0.68%) |
Nov 16, 2016 | 11.74 | 11.74 | 11.74 | 0 | +0.04(+0.34%) | |
Nov 15, 2016 | 11.70 | 11.70 | 11.70 | 11.70 | 2,300 | +0.03(+0.26%) |
Nov 11, 2016 | 11.67 | 11.67 | 11.67 | 0 | -0.29(-2.42%) | |
Nov 04, 2016 | 11.96 | 11.96 | 11.96 | 20 | -0.06(-0.50%) | |
Nov 03, 2016 | 12.04 | 12.10 | 11.91 | 12.02 | 5,700 | +0.04(+0.33%) |
Nov 02, 2016 | 11.83 | 11.98 | 11.83 | 11.98 | 562 | -0.29(-2.36%) |
Oct 27, 2016 | 12.27 | 12.27 | 12.27 | 0 | -0.08(-0.65%) | |
Oct 26, 2016 | 12.35 | 12.35 | 12.35 | 12.35 | 100 | -0.10(-0.84%) |
Oct 21, 2016 | 12.45 | 12.45 | 12.45 | 0 | +0.07(+0.60%) | |
Oct 14, 2016 | 12.38 | 12.38 | 12.38 | 81 | +0.00(+0.00%) | |
Oct 12, 2016 | 12.38 | 12.38 | 12.38 | 0 | -0.26(-2.06%) | |
Oct 11, 2016 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | -0.31(-2.43%) |
Oct 10, 2016 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | +0.21(+1.69%) |
Oct 04, 2016 | 12.74 | 12.74 | 12.74 | 0 | -0.03(-0.23%) | |
Oct 03, 2016 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 12.77 | 12.77 | 12.77 | 12.77 | 419 | +0.24(+1.92%) |
Sep 29, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 12.60 | 12.60 | 12.53 | 12.53 | 750 | -0.34(-2.64%) |
Sep 22, 2016 | 12.87 | 12.87 | 12.87 | 0 | +0.34(+2.71%) | |
Sep 21, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 5,287 | +0.34(+2.79%) |
Sep 13, 2016 | 12.19 | 12.19 | 12.19 | 0 | -0.32(-2.56%) | |
Sep 12, 2016 | 12.50 | 12.51 | 12.50 | 12.51 | 5,282 | -0.37(-2.87%) |
Sep 07, 2016 | 12.88 | 12.88 | 12.88 | 25 | +0.10(+0.81%) | |
Sep 02, 2016 | 12.78 | 12.78 | 12.78 | 0 | +0.75(+6.20%) | |
Aug 31, 2016 | 12.03 | 12.03 | 12.03 | 0 | -0.01(-0.07%) | |
Aug 30, 2016 | 12.07 | 12.07 | 12.04 | 12.04 | 436 | +0.14(+1.16%) |
Aug 29, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 300 | -0.25(-2.06%) |
Aug 24, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.05(-0.41%) | |
Aug 23, 2016 | 12.20 | 12.27 | 12.20 | 12.20 | 3,500 | +0.40(+3.39%) |
Aug 17, 2016 | 11.80 | 11.80 | 11.80 | 0 | -0.43(-3.52%) | |
Aug 15, 2016 | 12.23 | 12.23 | 12.23 | 40 | +0.93(+8.23%) | |
Aug 10, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.04(-0.35%) | |
Aug 09, 2016 | 11.34 | 11.34 | 11.34 | 11.34 | 141 | +0.01(+0.09%) |
Aug 08, 2016 | 11.10 | 11.33 | 11.10 | 11.33 | 300 | +0.31(+2.81%) |
Aug 05, 2016 | 11.02 | 11.02 | 11.02 | 11.02 | 100 | +0.04(+0.36%) |
Aug 01, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.26(+2.38%) | |
Jul 29, 2016 | 10.72 | 10.72 | 10.72 | 10.72 | 800 | -0.12(-1.15%) |
Jul 28, 2016 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | -0.09(-0.82%) |
Jul 26, 2016 | 10.94 | 10.94 | 10.94 | 0 | -0.03(-0.27%) | |
Jul 25, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 310 | -0.31(-2.75%) |
Jul 19, 2016 | 11.28 | 11.28 | 11.28 | 30 | +0.62(+5.82%) | |
Jul 05, 2016 | 10.66 | 10.66 | 10.66 | 10.66 | 500 | -0.04(-0.37%) |
Jun 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | -0.37(-3.30%) | |
Jun 29, 2016 | 11.06 | 11.06 | 11.06 | 11.06 | 400 | +0.66(+6.39%) |
Jun 27, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
Jun 24, 2016 | 10.37 | 10.50 | 10.37 | 10.50 | 231 | +0.00(+0.00%) |
Jun 22, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.09(+0.86%) | |
Jun 20, 2016 | 10.41 | 10.41 | 10.41 | 0 | +0.38(+3.79%) | |
Jun 16, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.23(-2.24%) | |
Jun 15, 2016 | 10.26 | 10.26 | 10.26 | 10.26 | 200 | +0.31(+3.12%) |
Jun 14, 2016 | 10.00 | 10.00 | 9.950 | 9.950 | 500 | -0.12(-1.19%) |
Jun 13, 2016 | 10.26 | 10.26 | 10.06 | 10.07 | 500 | -0.21(-2.04%) |
Jun 10, 2016 | 10.36 | 10.44 | 10.28 | 10.28 | 500 | -0.51(-4.73%) |
Jun 09, 2016 | 10.75 | 10.79 | 10.75 | 10.79 | 6,500 | +0.19(+1.79%) |
Jun 07, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.39(+3.82%) |