Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Jan 30, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 800 | +0.61(+6.43%) |
Jan 11, 2017 | 9.490 | 9.490 | 9.490 | 0 | +0.06(+0.64%) | |
Jan 05, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.58(+6.55%) | |
Dec 29, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.26(+3.03%) | |
Dec 27, 2016 | 8.590 | 8.590 | 8.590 | 0 | +0.00(+0.00%) | |
Dec 21, 2016 | 8.590 | 8.590 | 8.590 | 0 | -0.04(-0.46%) | |
Dec 16, 2016 | 8.630 | 8.630 | 8.630 | 0 | -0.30(-3.36%) | |
Nov 29, 2016 | 8.930 | 8.930 | 8.930 | 0 | +0.10(+1.13%) | |
Nov 28, 2016 | 8.830 | 8.830 | 8.830 | 8.830 | 1,000 | +0.05(+0.57%) |
Nov 16, 2016 | 8.780 | 8.780 | 8.780 | 0 | +0.02(+0.23%) | |
Nov 09, 2016 | 8.760 | 8.760 | 8.760 | 0 | -0.29(-3.20%) | |
Nov 07, 2016 | 9.050 | 9.050 | 9.050 | 0 | +0.28(+3.19%) | |
Nov 04, 2016 | 8.770 | 8.820 | 8.770 | 8.770 | 1,606 | -0.36(-3.94%) |
Nov 03, 2016 | 9.130 | 9.130 | 9.130 | 9.130 | 200 | -0.16(-1.72%) |
Nov 01, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.86(-8.47%) | |
Oct 21, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.38(+3.89%) | |
Oct 18, 2016 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) | |
Oct 14, 2016 | 9.760 | 9.760 | 9.760 | 0 | +0.04(+0.41%) | |
Oct 13, 2016 | 9.720 | 9.720 | 9.720 | 9.720 | 14,187 | -0.93(-8.73%) |
Oct 03, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 30,054 | +0.00(+0.00%) |
Sep 27, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.16(+1.53%) | |
Sep 21, 2016 | 10.49 | 10.49 | 10.49 | 10.49 | 520 | -0.25(-2.33%) |
Sep 20, 2016 | 10.74 | 10.74 | 10.74 | 10.74 | 500 | -0.28(-2.54%) |
Sep 09, 2016 | 11.02 | 11.02 | 11.02 | 0 | -0.56(-4.84%) | |
Sep 08, 2016 | 11.58 | 11.58 | 11.58 | 11.58 | 2,010 | +0.22(+1.94%) |
Sep 07, 2016 | 11.36 | 11.36 | 11.36 | 11.36 | 520 | -0.13(-1.13%) |
Aug 31, 2016 | 11.49 | 11.49 | 11.49 | 0 | -0.12(-1.03%) | |
Aug 30, 2016 | 11.62 | 11.62 | 11.57 | 11.61 | 2,550 | +0.38(+3.38%) |
Aug 29, 2016 | 11.22 | 11.23 | 11.22 | 11.23 | 3,500 | +0.77(+7.35%) |
Aug 26, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 400 | +0.15(+1.47%) |
Aug 25, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 2,564 | -0.24(-2.27%) |
Aug 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Aug 22, 2016 | 10.45 | 10.55 | 10.45 | 10.55 | 1,800 | +0.24(+2.33%) |
Aug 16, 2016 | 10.31 | 10.31 | 10.31 | 15 | +0.22(+2.17%) | |
Aug 15, 2016 | 10.11 | 10.12 | 10.09 | 10.09 | 1,687 | +0.01(+0.11%) |
Aug 12, 2016 | 9.890 | 10.08 | 9.890 | 10.08 | 1,932 | +0.31(+3.17%) |
Aug 08, 2016 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 9.630 | 9.770 | 9.630 | 9.770 | 1,600 | +0.34(+3.61%) |
Aug 04, 2016 | 9.430 | 9.430 | 9.430 | 9.430 | 800 | +0.02(+0.21%) |
Aug 03, 2016 | 9.410 | 9.410 | 9.410 | 9.410 | 650 | +0.11(+1.18%) |
Aug 01, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.02(-0.21%) | |
Jul 29, 2016 | 9.260 | 9.320 | 9.260 | 9.320 | 3,572 | +0.30(+3.38%) |
Jul 27, 2016 | 9.015 | 9.015 | 9.015 | 0 | +0.07(+0.73%) | |
Jul 25, 2016 | 8.950 | 8.950 | 8.950 | 27 | -0.17(-1.86%) | |
Jul 22, 2016 | 8.940 | 9.120 | 8.940 | 9.120 | 979 | +0.46(+5.31%) |
Jul 19, 2016 | 8.660 | 8.660 | 8.660 | 0 | +0.03(+0.35%) | |
Jul 18, 2016 | 8.630 | 8.630 | 8.630 | 8.630 | 3,980 | -0.07(-0.80%) |
Jul 15, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 800 | +0.25(+2.96%) |
Jun 30, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.28(+3.40%) | |
Jun 28, 2016 | 8.172 | 8.172 | 8.172 | 0 | -0.38(-4.42%) | |
Jun 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Jun 21, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Jun 20, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.40(+4.94%) |
Jun 14, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.03(+0.37%) | |
Jun 10, 2016 | 8.070 | 8.070 | 8.070 | 0 | -0.49(-5.72%) | |
Jun 08, 2016 | 8.560 | 8.560 | 8.560 | 0 | -0.10(-1.15%) | |
Jun 07, 2016 | 8.660 | 8.660 | 8.660 | 8.660 | 650 | +0.29(+3.46%) |
Jun 03, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.12(+1.45%) | |
Jun 02, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 988 | +0.15(+1.85%) |
Jun 01, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 800 | +0.07(+0.87%) |
May 31, 2016 | 8.030 | 8.030 | 8.030 | 8.030 | 531 | +0.51(+6.78%) |
May 26, 2016 | 7.520 | 7.520 | 7.520 | 0 | -0.37(-4.69%) | |
May 25, 2016 | 7.790 | 7.890 | 7.790 | 7.890 | 1,443 | +0.24(+3.14%) |
May 23, 2016 | 7.650 | 7.650 | 7.650 | 30 | -0.08(-1.02%) | |
May 20, 2016 | 7.748 | 7.810 | 7.729 | 7.729 | 1,978 | +0.01(+0.12%) |
May 17, 2016 | 7.720 | 7.720 | 7.720 | 0 | +0.03(+0.39%) | |
May 16, 2016 | 7.690 | 7.690 | 7.690 | 7.690 | 21,654 | +0.72(+10.33%) |
May 10, 2016 | 6.970 | 6.970 | 6.970 | 0 | +0.04(+0.58%) | |
May 09, 2016 | 6.930 | 6.930 | 6.930 | 6.930 | 2,000 | +0.30(+4.52%) |
May 06, 2016 | 6.630 | 6.630 | 6.630 | 6.630 | 188 | -0.31(-4.47%) |
Apr 28, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.05(-0.72%) | |
Apr 26, 2016 | 6.990 | 6.990 | 6.990 | 0 | -0.01(-0.14%) | |
Apr 25, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 5,248 | -0.49(-6.52%) |
Apr 08, 2016 | 7.488 | 7.488 | 7.488 | 0 | +0.02(+0.24%) | |
Apr 07, 2016 | 7.470 | 7.470 | 7.470 | 7.470 | 200 | +0.03(+0.40%) |
Apr 06, 2016 | 7.400 | 7.440 | 7.400 | 7.440 | 2,301 | -0.06(-0.80%) |
Apr 05, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 489 | -0.03(-0.40%) |
Mar 31, 2016 | 7.530 | 7.530 | 7.530 | 0 | +0.01(+0.13%) | |
Mar 30, 2016 | 7.520 | 7.520 | 7.520 | 7.520 | 3,175 | -0.04(-0.53%) |
Mar 29, 2016 | 7.550 | 7.560 | 7.550 | 7.560 | 4,000 | +0.16(+2.16%) |
Mar 28, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 | +0.13(+1.79%) |
Mar 24, 2016 | 7.270 | 7.270 | 7.270 | 0 | +0.12(+1.72%) | |
Mar 21, 2016 | 7.147 | 7.147 | 7.147 | 50 | +0.24(+3.43%) | |
Mar 18, 2016 | 6.910 | 6.910 | 6.910 | 6.910 | 2,719 | +0.33(+5.02%) |
Mar 10, 2016 | 6.580 | 6.580 | 6.580 | 1 | -0.60(-8.36%) | |
Mar 02, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.16(+2.28%) | |
Mar 01, 2016 | 6.900 | 7.020 | 6.900 | 7.020 | 2,000 | +0.17(+2.48%) |
Feb 29, 2016 | 6.910 | 6.910 | 6.850 | 6.850 | 1,128 | +0.00(+0.00%) |
Feb 26, 2016 | 6.880 | 6.880 | 6.850 | 6.850 | 1,041 | +0.12(+1.78%) |
Feb 23, 2016 | 6.730 | 6.730 | 6.730 | 0 | +0.00(+0.00%) | |
Feb 22, 2016 | 6.670 | 6.730 | 6.670 | 6.730 | 4,106 | -0.02(-0.30%) |
Feb 19, 2016 | 6.750 | 6.750 | 6.750 | 6.750 | 6,011 | +0.28(+4.33%) |
Feb 18, 2016 | 6.470 | 6.470 | 6.470 | 6.470 | 905 | +0.01(+0.15%) |
Feb 17, 2016 | 6.460 | 6.460 | 6.460 | 6.460 | 905 | +0.05(+0.78%) |
Feb 16, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 891 | -0.03(-0.47%) |
Feb 12, 2016 | 6.440 | 6.440 | 6.440 | 0 | +0.23(+3.70%) | |
Feb 09, 2016 | 6.210 | 6.210 | 6.210 | 0 | +0.16(+2.64%) | |
Feb 08, 2016 | 6.090 | 6.090 | 6.030 | 6.050 | 2,100 | -0.23(-3.66%) |
Feb 05, 2016 | 6.280 | 6.280 | 6.280 | 6.280 | 245 | -0.28(-4.27%) |