Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.84 | 13.84 | 12.50 | 12.61 | 3,631 | -0.69(-5.19%) |
Jul 27, 2017 | 13.30 | 13.30 | 13.30 | 0 | -2.21(-14.25%) | |
Jul 26, 2017 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | +0.73(+4.94%) |
Jul 20, 2017 | 14.78 | 14.78 | 14.78 | 0 | +0.18(+1.23%) | |
Jul 17, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.20(-1.35%) | |
Jul 14, 2017 | 15.30 | 15.30 | 14.33 | 14.80 | 2,895 | -0.40(-2.63%) |
Jul 13, 2017 | 15.10 | 15.50 | 15.10 | 15.20 | 1,690 | +0.10(+0.66%) |
Jul 12, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 4,423 | +0.15(+1.00%) |
Jul 10, 2017 | 14.95 | 14.95 | 14.95 | 0 | +0.51(+3.53%) | |
Jul 07, 2017 | 14.91 | 14.91 | 14.44 | 14.44 | 610 | -0.56(-3.73%) |
Jul 06, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 280 | -0.01(-0.07%) |
Jul 05, 2017 | 15.90 | 15.90 | 15.00 | 15.01 | 1,480 | -1.49(-9.03%) |
Jul 03, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 1,200 | +1.59(+10.66%) |
Jun 30, 2017 | 14.91 | 14.91 | 14.91 | 14.91 | 300 | -0.09(-0.60%) |
Jun 29, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 333 | -0.78(-4.94%) |
Jun 28, 2017 | 15.78 | 15.78 | 15.78 | 15.78 | 200 | +0.70(+4.64%) |
Jun 27, 2017 | 14.75 | 15.08 | 14.49 | 15.08 | 1,000 | -0.32(-2.08%) |
Jun 26, 2017 | 14.62 | 15.45 | 14.62 | 15.40 | 3,100 | +0.10(+0.65%) |
Jun 23, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 617 | +0.80(+5.52%) |
Jun 20, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.31(+2.18%) | |
Jun 19, 2017 | 14.95 | 14.95 | 14.19 | 14.19 | 750 | -0.91(-6.03%) |
Jun 16, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 460 | -0.09(-0.59%) |
Jun 15, 2017 | 15.19 | 15.19 | 15.19 | 15.19 | 150 | +0.00(+0.00%) |
Jun 14, 2017 | 14.90 | 15.20 | 14.85 | 15.19 | 1,240 | +0.09(+0.60%) |
Jun 13, 2017 | 14.74 | 15.10 | 14.74 | 15.10 | 590 | -0.10(-0.66%) |
Jun 12, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 3,000 | -0.05(-0.33%) |
Jun 09, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 770 | +0.00(+0.00%) |
Jun 08, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 300 | -0.75(-4.69%) |
Jun 07, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +1.00(+6.67%) |
Jun 06, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | -0.45(-2.91%) |
Jun 05, 2017 | 15.45 | 15.45 | 14.75 | 15.45 | 980 | +0.00(+0.00%) |
Jun 02, 2017 | 15.45 | 15.45 | 15.45 | 15.45 | 300 | -0.05(-0.32%) |
Jun 01, 2017 | 15.93 | 15.95 | 15.50 | 15.50 | 1,573 | +0.20(+1.31%) |
May 31, 2017 | 16.12 | 16.12 | 15.00 | 15.30 | 1,380 | -0.70(-4.37%) |
May 30, 2017 | 16.00 | 16.60 | 16.00 | 16.00 | 390 | +0.70(+4.58%) |
May 26, 2017 | 14.55 | 15.30 | 14.31 | 15.30 | 3,385 | -0.15(-0.97%) |
May 25, 2017 | 15.75 | 16.00 | 14.68 | 15.45 | 4,368 | -0.55(-3.44%) |
May 24, 2017 | 16.06 | 16.06 | 15.44 | 16.00 | 4,515 | -0.06(-0.37%) |
May 23, 2017 | 16.05 | 16.60 | 16.05 | 16.06 | 3,100 | -0.47(-2.84%) |
May 22, 2017 | 17.10 | 17.10 | 16.53 | 16.53 | 1,830 | +0.03(+0.18%) |
May 19, 2017 | 16.47 | 17.00 | 16.47 | 16.50 | 3,004 | -0.50(-2.94%) |
May 18, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 1,135 | -0.15(-0.87%) |
May 17, 2017 | 17.50 | 17.50 | 17.15 | 17.15 | 3,132 | -0.85(-4.72%) |
May 16, 2017 | 18.25 | 18.70 | 18.00 | 18.00 | 1,916 | -0.20(-1.10%) |
May 15, 2017 | 17.71 | 18.20 | 17.71 | 18.20 | 1,155 | +0.20(+1.11%) |
May 12, 2017 | 17.90 | 18.00 | 17.90 | 18.00 | 1,400 | -3.20(-15.09%) |
May 11, 2017 | 17.90 | 21.20 | 17.90 | 21.20 | 1,100 | +4.21(+24.78%) |
May 10, 2017 | 17.25 | 17.25 | 16.50 | 16.99 | 3,642 | -0.41(-2.36%) |
May 09, 2017 | 17.50 | 17.50 | 17.36 | 17.40 | 2,450 | -0.35(-1.97%) |
May 08, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 550 | +0.25(+1.43%) |
May 05, 2017 | 18.03 | 18.50 | 17.30 | 17.50 | 3,415 | -1.45(-7.65%) |
May 04, 2017 | 19.40 | 19.40 | 18.95 | 18.95 | 3,313 | -0.45(-2.32%) |
May 03, 2017 | 19.75 | 21.00 | 18.50 | 19.40 | 7,214 | -4.60(-19.17%) |
May 02, 2017 | 25.00 | 27.50 | 16.42 | 24.00 | 21,290 | +13.88(+137.15%) |