Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2017 | 11.07 | 11.07 | 11.07 | 0 | -0.02(-0.18%) | |
May 23, 2017 | 11.09 | 11.09 | 11.09 | 11.09 | 1,000 | +0.34(+3.16%) |
May 16, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.23(+2.19%) | |
May 15, 2017 | 10.52 | 10.52 | 10.52 | 10.52 | 1,000 | +0.03(+0.29%) |
May 09, 2017 | 10.49 | 10.49 | 10.49 | 0 | -0.17(-1.59%) | |
May 08, 2017 | 10.66 | 10.66 | 10.66 | 10.66 | 300 | -0.04(-0.37%) |
May 05, 2017 | 10.59 | 10.70 | 10.59 | 10.70 | 3,089 | +0.11(+1.04%) |
May 04, 2017 | 10.59 | 10.62 | 10.29 | 10.59 | 4,180 | -0.26(-2.40%) |
May 02, 2017 | 10.85 | 10.85 | 10.85 | 0 | -0.73(-6.30%) | |
Apr 28, 2017 | 11.58 | 11.58 | 11.58 | 0 | -0.22(-1.87%) | |
Apr 26, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.14(+1.20%) | |
Apr 25, 2017 | 11.50 | 11.66 | 11.50 | 11.66 | 200 | +0.45(+4.01%) |
Apr 24, 2017 | 11.25 | 11.25 | 11.21 | 11.21 | 300 | +0.25(+2.28%) |
Apr 19, 2017 | 10.96 | 10.96 | 10.96 | 0 | -0.09(-0.81%) | |
Apr 11, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.10(+0.89%) | |
Apr 10, 2017 | 10.95 | 10.95 | 10.95 | 10.95 | 1,000 | +0.20(+1.86%) |
Apr 07, 2017 | 10.70 | 10.75 | 10.70 | 10.75 | 72,849 | -0.14(-1.27%) |
Apr 06, 2017 | 10.90 | 10.90 | 10.89 | 10.89 | 2,058 | -0.04(-0.38%) |
Apr 04, 2017 | 10.93 | 10.93 | 10.93 | 0 | -0.31(-2.77%) | |
Apr 03, 2017 | 11.48 | 11.48 | 11.24 | 11.24 | 3,654 | -0.13(-1.14%) |
Mar 29, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.14(+1.25%) | |
Mar 28, 2017 | 11.26 | 11.26 | 11.18 | 11.23 | 151,721 | -0.22(-1.89%) |
Mar 24, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.08(+0.72%) | |
Mar 20, 2017 | 11.37 | 11.37 | 11.37 | 0 | -0.03(-0.28%) | |
Mar 16, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.19(+1.69%) | |
Mar 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.03(+0.27%) | |
Mar 10, 2017 | 11.35 | 11.35 | 11.18 | 11.18 | 650 | -0.22(-1.93%) |
Mar 07, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.60(+5.56%) | |
Mar 06, 2017 | 10.87 | 10.87 | 10.80 | 10.80 | 969 | -0.02(-0.18%) |
Mar 03, 2017 | 10.82 | 10.82 | 10.82 | 10.82 | 500 | +0.22(+2.08%) |
Mar 02, 2017 | 10.87 | 10.87 | 10.60 | 10.60 | 6,221 | +0.00(+0.00%) |
Mar 01, 2017 | 10.53 | 10.60 | 10.47 | 10.60 | 2,971 | +0.13(+1.24%) |
Feb 28, 2017 | 10.47 | 10.47 | 10.47 | 10.47 | 200 | +0.44(+4.39%) |
Feb 27, 2017 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | +0.08(+0.80%) |
Feb 23, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.15(+1.53%) | |
Feb 22, 2017 | 9.750 | 9.800 | 9.690 | 9.800 | 1,610 | +0.08(+0.82%) |
Feb 15, 2017 | 9.720 | 9.720 | 9.720 | 0 | +0.12(+1.25%) | |
Feb 13, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.04(+0.42%) | |
Feb 10, 2017 | 9.370 | 9.560 | 9.370 | 9.560 | 2,200 | +0.36(+3.91%) |
Feb 09, 2017 | 9.200 | 9.200 | 9.200 | 9.200 | 100 | +0.69(+8.11%) |
Jan 24, 2017 | 8.510 | 8.510 | 8.510 | 0 | +0.32(+3.91%) | |
Jan 23, 2017 | 8.190 | 8.190 | 8.190 | 8.190 | 610 | +0.01(+0.12%) |
Jan 04, 2017 | 8.180 | 8.180 | 8.180 | 0 | +0.38(+4.87%) | |
Nov 30, 2016 | 7.800 | 7.800 | 7.800 | 0 | -0.07(-0.89%) | |
Nov 21, 2016 | 7.870 | 7.870 | 7.870 | 0 | -0.03(-0.38%) | |
Nov 17, 2016 | 7.900 | 7.900 | 7.900 | 0 | -0.13(-1.62%) | |
Nov 07, 2016 | 8.030 | 8.030 | 8.030 | 0 | -0.14(-1.71%) | |
Nov 04, 2016 | 8.170 | 8.170 | 8.170 | 8.170 | 1,000 | +0.02(+0.25%) |
Nov 02, 2016 | 8.150 | 8.150 | 8.150 | 0 | +0.19(+2.39%) | |
Oct 27, 2016 | 7.960 | 7.960 | 7.960 | 0 | -2.21(-21.73%) | |
Oct 11, 2016 | 10.17 | 10.17 | 10.17 | 0 | -0.02(-0.16%) | |
Oct 07, 2016 | 10.19 | 10.19 | 10.19 | 0 | +0.46(+4.69%) | |
Oct 03, 2016 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 9.730 | 9.730 | 9.730 | 0 | +1.20(+14.07%) | |
Aug 29, 2016 | 8.530 | 8.530 | 8.530 | 0 | -0.10(-1.16%) | |
Aug 26, 2016 | 8.630 | 8.630 | 8.630 | 8.630 | 1,600 | -0.27(-3.03%) |
Aug 23, 2016 | 8.900 | 8.900 | 8.900 | 0 | +0.22(+2.53%) | |
Aug 17, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.48(+5.85%) | |
Jul 25, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.20(+2.50%) | |
Jul 15, 2016 | 8.000 | 8.000 | 8.000 | 0 | -1.25(-13.51%) | |
Jun 15, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.67(-6.75%) |