Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.98 | 16.98 | 16.82 | 16.82 | 1,148 | -0.03(-0.18%) |
Aug 30, 2017 | 16.76 | 16.85 | 16.76 | 16.85 | 1,358 | -0.35(-2.02%) |
Aug 28, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.04(-0.23%) | |
Aug 24, 2017 | 17.24 | 17.24 | 17.24 | 50 | -0.24(-1.38%) | |
Aug 23, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 170 | +0.15(+0.88%) |
Aug 22, 2017 | 17.00 | 17.32 | 17.00 | 17.32 | 2,345 | +0.61(+3.62%) |
Aug 21, 2017 | 16.72 | 16.72 | 16.72 | 16.72 | 193 | -0.20(-1.18%) |
Aug 18, 2017 | 16.92 | 16.92 | 16.92 | 16.92 | 36,568 | -0.13(-0.76%) |
Aug 17, 2017 | 17.05 | 17.05 | 17.05 | 17.05 | 110 | -0.13(-0.76%) |
Aug 16, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 1,907 | +0.22(+1.30%) |
Aug 15, 2017 | 16.96 | 16.96 | 16.96 | 16.96 | 500 | -0.08(-0.47%) |
Aug 14, 2017 | 17.24 | 17.27 | 17.04 | 17.04 | 2,384 | -0.13(-0.76%) |
Aug 10, 2017 | 17.17 | 17.17 | 17.17 | 22 | -0.05(-0.29%) | |
Aug 09, 2017 | 17.32 | 17.32 | 17.22 | 17.22 | 550 | -0.28(-1.60%) |
Aug 08, 2017 | 17.49 | 17.50 | 17.49 | 17.50 | 533 | +0.25(+1.45%) |
Aug 07, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 1,330 | +0.02(+0.12%) |
Aug 04, 2017 | 17.20 | 17.23 | 17.20 | 17.23 | 1,820 | +0.07(+0.41%) |
Aug 03, 2017 | 17.00 | 17.16 | 17.00 | 17.16 | 7,410 | -0.02(-0.12%) |
Aug 01, 2017 | 17.18 | 17.18 | 17.18 | 4,253 | +0.11(+0.64%) | |
Jul 31, 2017 | 17.12 | 17.12 | 17.00 | 17.07 | 609 | +0.14(+0.83%) |
Jul 28, 2017 | 16.94 | 16.94 | 16.93 | 16.93 | 610 | -0.12(-0.70%) |
Jul 27, 2017 | 17.14 | 17.14 | 17.05 | 17.05 | 746 | -0.47(-2.67%) |
Jul 26, 2017 | 17.30 | 17.60 | 17.30 | 17.52 | 9,578 | +0.42(+2.44%) |
Jul 24, 2017 | 17.10 | 17.10 | 17.10 | 4 | +0.36(+2.15%) | |
Jul 21, 2017 | 16.81 | 16.81 | 16.74 | 16.74 | 1,180 | -0.54(-3.13%) |
Jul 20, 2017 | 17.28 | 17.28 | 17.28 | 17.28 | 109 | +0.41(+2.43%) |
Jul 19, 2017 | 16.74 | 16.87 | 16.74 | 16.87 | 5,366 | -0.75(-4.26%) |
Jul 18, 2017 | 17.61 | 17.69 | 17.50 | 17.62 | 9,489 | -0.13(-0.73%) |
Jul 17, 2017 | 17.77 | 17.77 | 17.70 | 17.75 | 890 | -0.21(-1.17%) |
Jul 14, 2017 | 17.84 | 17.96 | 17.84 | 17.96 | 464 | +0.14(+0.79%) |
Jul 13, 2017 | 17.88 | 17.88 | 17.70 | 17.82 | 2,070 | -0.01(-0.06%) |
Jul 12, 2017 | 17.88 | 17.96 | 17.73 | 17.83 | 11,728 | +0.23(+1.31%) |
Jul 11, 2017 | 17.68 | 17.68 | 17.54 | 17.60 | 46,106 | -0.06(-0.37%) |
Jul 10, 2017 | 17.72 | 17.72 | 17.64 | 17.66 | 5,105 | +0.09(+0.48%) |
Jul 07, 2017 | 17.64 | 17.64 | 17.39 | 17.58 | 3,503 | +0.01(+0.06%) |
Jul 06, 2017 | 17.52 | 17.69 | 17.41 | 17.57 | 5,669 | +0.24(+1.38%) |
Jul 05, 2017 | 17.32 | 17.37 | 17.25 | 17.33 | 3,891 | +0.08(+0.46%) |
Jul 03, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 32,022 | +0.00(+0.00%) |
Jun 30, 2017 | 17.25 | 17.25 | 17.25 | 32,022 | +0.50(+2.95%) | |
Jun 29, 2017 | 16.75 | 16.75 | 16.75 | 16.75 | 286 | -0.46(-2.70%) |
Jun 22, 2017 | 17.22 | 17.22 | 17.22 | 0 | +0.62(+3.73%) | |
Jun 20, 2017 | 16.60 | 16.60 | 16.60 | 15 | -0.01(-0.06%) | |
Jun 16, 2017 | 16.61 | 16.61 | 16.61 | 0 | -0.39(-2.29%) | |
Jun 13, 2017 | 17.00 | 17.00 | 17.00 | 95 | +0.00(+0.00%) | |
Jun 09, 2017 | 17.00 | 17.00 | 17.00 | 1 | +0.35(+2.10%) | |
Jun 08, 2017 | 16.67 | 16.67 | 16.65 | 16.65 | 2,485 | -0.30(-1.77%) |
Jun 07, 2017 | 16.96 | 16.96 | 16.95 | 16.95 | 17,368 | +0.03(+0.18%) |
Jun 02, 2017 | 16.92 | 16.92 | 16.92 | 0 | +0.38(+2.32%) | |
Jun 01, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 510 | +0.05(+0.28%) |
May 31, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 782 | -0.01(-0.06%) |
May 24, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.33(+2.05%) | |
May 19, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.07(+0.42%) | |
May 17, 2017 | 16.10 | 16.10 | 16.10 | 0 | -0.25(-1.53%) | |
May 16, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 450 | +0.11(+0.68%) |
May 15, 2017 | 16.26 | 16.26 | 16.24 | 16.24 | 3,480 | -0.11(-0.67%) |
May 12, 2017 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.07(-0.43%) |
May 11, 2017 | 16.46 | 16.46 | 16.42 | 16.42 | 2,655 | +0.21(+1.30%) |
May 10, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 515 | -0.17(-1.04%) |
May 02, 2017 | 16.38 | 16.38 | 16.38 | 0 | -0.20(-1.21%) | |
Apr 27, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.07(-0.42%) | |
Apr 26, 2017 | 16.57 | 16.70 | 16.57 | 16.65 | 4,602 | +0.21(+1.28%) |
Apr 25, 2017 | 16.39 | 16.51 | 16.39 | 16.44 | 17,369 | +1.34(+8.87%) |
Apr 24, 2017 | 14.94 | 15.10 | 14.94 | 15.10 | 344 | +0.63(+4.35%) |
Apr 20, 2017 | 14.47 | 14.47 | 14.47 | 0 | +0.54(+3.88%) | |
Apr 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | +0.14(+1.02%) | |
Apr 13, 2017 | 13.79 | 13.79 | 13.79 | 13.79 | 500 | -0.46(-3.23%) |
Apr 12, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 3,001 | +0.12(+0.85%) |
Apr 11, 2017 | 14.13 | 14.13 | 14.13 | 14.13 | 750 | -0.04(-0.28%) |
Apr 06, 2017 | 14.17 | 14.17 | 14.17 | 0 | +0.25(+1.80%) | |
Apr 05, 2017 | 13.82 | 13.92 | 13.82 | 13.92 | 325 | -0.22(-1.56%) |
Apr 04, 2017 | 14.16 | 14.16 | 14.14 | 14.14 | 102,649 | -0.57(-3.87%) |
Mar 29, 2017 | 14.71 | 14.71 | 14.71 | 3,913 | +0.01(+0.07%) | |
Mar 27, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.19(+1.31%) | |
Mar 23, 2017 | 14.51 | 14.51 | 14.51 | 0 | +0.01(+0.07%) | |
Mar 17, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.47(+3.35%) | |
Mar 14, 2017 | 14.03 | 14.03 | 14.03 | 0 | +0.03(+0.21%) | |
Mar 13, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 594 | +0.50(+3.70%) |
Mar 07, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.39(+2.97%) | |
Mar 02, 2017 | 13.11 | 13.11 | 13.11 | 0 | -0.03(-0.23%) | |
Mar 01, 2017 | 13.14 | 13.14 | 13.14 | 13.14 | 160 | +0.04(+0.31%) |
Feb 28, 2017 | 13.10 | 13.10 | 13.10 | 13.10 | 300 | +0.16(+1.25%) |
Feb 27, 2017 | 12.92 | 12.94 | 12.92 | 12.94 | 4,320 | -0.39(-2.94%) |
Feb 23, 2017 | 13.33 | 13.33 | 13.33 | 4,111 | -0.16(-1.19%) | |
Feb 21, 2017 | 13.49 | 13.49 | 13.49 | 0 | +0.23(+1.73%) | |
Feb 16, 2017 | 13.26 | 13.26 | 13.26 | 0 | +0.17(+1.30%) | |
Feb 14, 2017 | 13.09 | 13.09 | 13.09 | 0 | -0.16(-1.21%) | |
Feb 13, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 885 | +0.05(+0.38%) |
Feb 08, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.18(-1.35%) | |
Feb 07, 2017 | 13.38 | 13.38 | 13.38 | 13.38 | 401 | +0.18(+1.36%) |
Feb 06, 2017 | 13.20 | 13.20 | 13.20 | 13.20 | 2,300 | -0.43(-3.15%) |
Feb 02, 2017 | 13.63 | 13.63 | 13.63 | 0 | +0.22(+1.64%) | |
Feb 01, 2017 | 13.42 | 13.50 | 13.27 | 13.41 | 2,900 | +0.78(+6.18%) |
Jan 31, 2017 | 12.63 | 12.63 | 12.63 | 12.63 | 33,655 | -0.23(-1.79%) |
Jan 26, 2017 | 12.86 | 12.86 | 12.86 | 0 | +0.07(+0.55%) | |
Jan 25, 2017 | 13.03 | 13.03 | 12.79 | 12.79 | 402 | +0.09(+0.71%) |
Jan 24, 2017 | 12.70 | 12.70 | 12.70 | 12.70 | 272 | +0.26(+2.09%) |
Jan 20, 2017 | 12.44 | 12.44 | 12.44 | 77 | +0.40(+3.32%) | |
Jan 13, 2017 | 12.04 | 12.04 | 12.04 | 0 | -0.15(-1.23%) | |
Jan 12, 2017 | 12.03 | 12.19 | 12.03 | 12.19 | 8,150 | +0.10(+0.83%) |
Jan 11, 2017 | 12.09 | 12.09 | 12.09 | 12.09 | 110 | +0.09(+0.75%) |
Jan 09, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.17(+1.44%) | |
Jan 05, 2017 | 11.83 | 11.83 | 11.83 | 8 | +0.00(+0.00%) | |
Jan 04, 2017 | 11.83 | 11.83 | 11.83 | 11.83 | 1,000 | +0.25(+2.16%) |
Dec 30, 2016 | 11.58 | 11.58 | 11.58 | 24,065 | +0.08(+0.70%) | |
Dec 29, 2016 | 11.70 | 11.71 | 11.50 | 11.50 | 1,175 | -0.05(-0.43%) |
Dec 27, 2016 | 11.55 | 11.55 | 11.55 | 0 | +0.18(+1.58%) | |
Dec 20, 2016 | 11.37 | 11.37 | 11.37 | 0 | -0.31(-2.65%) | |
Dec 19, 2016 | 11.68 | 11.68 | 11.68 | 11.68 | 3,250 | +0.26(+2.28%) |
Dec 16, 2016 | 11.42 | 11.42 | 11.42 | 11.42 | 818 | +0.02(+0.18%) |
Dec 15, 2016 | 11.42 | 11.42 | 11.40 | 11.40 | 750 | -0.21(-1.81%) |
Dec 14, 2016 | 11.61 | 11.61 | 11.61 | 11.61 | 150 | -0.04(-0.34%) |
Dec 09, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.03(+0.26%) | |
Dec 08, 2016 | 11.70 | 11.70 | 11.62 | 11.62 | 1,151 | +0.36(+3.20%) |
Dec 06, 2016 | 11.26 | 11.26 | 11.26 | 0 | +0.51(+4.74%) | |
Dec 01, 2016 | 10.75 | 10.75 | 10.75 | 17,400 | +0.24(+2.28%) | |
Nov 29, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.09(-0.85%) | |
Nov 28, 2016 | 10.53 | 10.60 | 10.50 | 10.60 | 1,300 | -0.05(-0.47%) |
Nov 22, 2016 | 10.65 | 10.65 | 10.65 | 20 | +0.01(+0.09%) | |
Nov 15, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.10(+0.95%) | |
Nov 14, 2016 | 10.54 | 10.54 | 10.54 | 10.54 | 255 | -0.20(-1.86%) |
Nov 09, 2016 | 10.74 | 10.74 | 10.74 | 50 | +0.39(+3.74%) | |
Nov 08, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 1,200 | -0.08(-0.74%) |
Nov 07, 2016 | 10.41 | 10.43 | 10.41 | 10.43 | 830 | -0.06(-0.57%) |
Nov 01, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.37(-3.41%) | |
Oct 31, 2016 | 10.86 | 10.86 | 10.86 | 10.86 | 1,000 | +0.33(+3.13%) |
Oct 27, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.16(-1.50%) | |
Oct 26, 2016 | 10.81 | 10.81 | 10.69 | 10.69 | 1,700 | -0.11(-1.02%) |
Oct 25, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 1,200 | -0.14(-1.28%) |
Oct 19, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.15(+1.39%) | |
Oct 14, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.69(-6.01%) | |
Oct 07, 2016 | 11.48 | 11.48 | 11.48 | 941 | +0.23(+2.04%) | |
Oct 04, 2016 | 11.25 | 11.25 | 11.25 | 78,778 | +0.02(+0.19%) | |
Oct 03, 2016 | 11.23 | 11.23 | 11.23 | 11.23 | 210 | -0.09(-0.80%) |
Sep 30, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 4,965 | +0.10(+0.89%) |
Sep 28, 2016 | 11.26 | 11.22 | 11.22 | 11.22 | 1,465 | -0.10(-0.88%) |
Sep 27, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 11.32 | 11.32 | 11.32 | 85 | -0.15(-1.31%) | |
Sep 22, 2016 | 11.47 | 11.47 | 11.47 | 11.47 | 188 | +0.14(+1.24%) |
Sep 21, 2016 | 11.33 | 11.33 | 11.33 | 11.33 | 181 | -0.05(-0.44%) |
Sep 13, 2016 | 11.38 | 11.38 | 11.38 | 0 | -0.10(-0.87%) | |
Sep 08, 2016 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) | |
Sep 07, 2016 | 11.35 | 11.48 | 11.35 | 11.48 | 350 | +0.32(+2.89%) |
Sep 06, 2016 | 11.13 | 11.16 | 11.13 | 11.16 | 1,283 | +0.34(+3.12%) |
Sep 02, 2016 | 10.82 | 10.82 | 10.82 | 0 | -0.02(-0.18%) |