Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2016 | 14.47 | 14.47 | 14.47 | 50 | -0.02(-0.14%) | |
Apr 27, 2016 | 14.50 | 14.50 | 14.41 | 14.49 | 2,026 | -0.14(-0.95%) |
Apr 26, 2016 | 14.68 | 14.68 | 14.51 | 14.63 | 2,282 | +0.02(+0.11%) |
Apr 22, 2016 | 14.61 | 14.61 | 14.61 | 0 | +0.12(+0.83%) | |
Apr 21, 2016 | 14.84 | 14.84 | 14.49 | 14.49 | 700 | -0.51(-3.38%) |
Apr 20, 2016 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | +0.18(+1.22%) |
Apr 19, 2016 | 14.82 | 14.82 | 14.82 | 14.82 | 300 | +0.04(+0.24%) |
Apr 18, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 1,900 | +0.04(+0.26%) |
Apr 14, 2016 | 14.74 | 14.74 | 14.74 | 2,500 | -0.20(-1.31%) | |
Apr 13, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | -0.17(-1.14%) |
Apr 12, 2016 | 15.11 | 15.11 | 15.11 | 15.11 | 1,600 | +0.14(+0.96%) |
Apr 08, 2016 | 14.97 | 14.97 | 14.97 | 0 | +0.50(+3.45%) | |
Apr 07, 2016 | 14.59 | 14.60 | 14.47 | 14.47 | 3,250 | -0.50(-3.31%) |
Apr 06, 2016 | 14.96 | 14.96 | 14.96 | 14.96 | 400 | +0.03(+0.17%) |
Apr 05, 2016 | 14.95 | 14.95 | 14.94 | 14.94 | 1,000 | -0.41(-2.68%) |
Apr 04, 2016 | 15.18 | 15.35 | 15.15 | 15.35 | 1,550 | +0.38(+2.57%) |
Apr 01, 2016 | 15.19 | 15.19 | 14.97 | 14.97 | 4,200 | -0.53(-3.45%) |
Mar 31, 2016 | 15.37 | 15.51 | 15.37 | 15.50 | 626 | +0.79(+5.38%) |
Mar 28, 2016 | 14.71 | 14.71 | 14.71 | 0 | -0.14(-0.92%) | |
Mar 22, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.08(+0.54%) | |
Mar 21, 2016 | 14.64 | 14.80 | 14.64 | 14.77 | 2,700 | +0.61(+4.30%) |
Mar 15, 2016 | 14.16 | 14.16 | 14.16 | 0 | -0.49(-3.36%) | |
Mar 14, 2016 | 14.65 | 14.65 | 14.65 | 14.65 | 375 | +0.38(+2.63%) |
Mar 09, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.08(+0.54%) | |
Mar 01, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.38%) | |
Feb 29, 2016 | 14.22 | 14.22 | 14.14 | 14.14 | 1,851 | +0.12(+0.87%) |
Feb 24, 2016 | 14.02 | 14.02 | 14.02 | 32 | -0.12(-0.83%) | |
Feb 23, 2016 | 14.09 | 14.15 | 14.09 | 14.14 | 300 | +0.04(+0.28%) |
Feb 22, 2016 | 14.08 | 14.14 | 14.04 | 14.10 | 1,668 | +0.26(+1.86%) |
Feb 19, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | +0.00(+0.00%) |
Feb 18, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | +0.04(+0.28%) |
Feb 17, 2016 | 13.80 | 13.82 | 13.80 | 13.80 | 1,430 | +0.30(+2.22%) |
Feb 16, 2016 | 13.56 | 13.56 | 13.50 | 13.50 | 400 | +0.30(+2.26%) |
Feb 10, 2016 | 13.21 | 13.21 | 13.21 | 0 | -0.03(-0.22%) | |
Feb 04, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.76(+6.10%) | |
Feb 03, 2016 | 12.48 | 12.48 | 12.47 | 12.47 | 380 | -0.29(-2.23%) |
Jan 28, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.04(-0.29%) | |
Jan 27, 2016 | 12.80 | 12.80 | 12.80 | 12.80 | 700 | +0.04(+0.35%) |
Jan 26, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 1,100 | +1.32(+11.51%) |
Jan 21, 2016 | 11.44 | 11.44 | 11.44 | 90 | -0.13(-1.10%) | |
Jan 20, 2016 | 11.84 | 11.84 | 11.56 | 11.56 | 800 | -0.15(-1.31%) |
Jan 19, 2016 | 11.80 | 11.80 | 11.72 | 11.72 | 241 | -0.14(-1.21%) |
Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.60(-4.81%) | |
Jan 14, 2016 | 12.46 | 12.46 | 12.46 | 12.46 | 285 | -0.14(-1.13%) |
Jan 13, 2016 | 12.77 | 12.77 | 12.60 | 12.60 | 410 | -0.21(-1.61%) |
Jan 12, 2016 | 12.80 | 12.81 | 12.80 | 12.81 | 467 | +0.06(+0.45%) |
Jan 11, 2016 | 13.06 | 13.08 | 12.75 | 12.75 | 2,119 | -0.98(-7.14%) |
Jan 06, 2016 | 13.73 | 13.73 | 13.73 | 0 | -0.37(-2.61%) | |
Jan 05, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 600 | +0.01(+0.04%) |
Jan 04, 2016 | 14.37 | 14.37 | 13.96 | 14.09 | 1,715 | -0.32(-2.25%) |
Dec 30, 2015 | 14.42 | 14.42 | 14.42 | 0 | -0.46(-3.11%) | |
Dec 29, 2015 | 14.58 | 14.88 | 14.58 | 14.88 | 4,925 | +0.43(+2.96%) |
Dec 24, 2015 | 14.45 | 14.45 | 14.45 | 0 | -0.03(-0.21%) | |
Dec 23, 2015 | 14.26 | 14.48 | 14.25 | 14.48 | 1,900 | +0.02(+0.16%) |
Dec 22, 2015 | 14.46 | 14.46 | 14.46 | 14.46 | 200 | +0.21(+1.45%) |
Dec 21, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 140 | -0.29(-2.01%) |
Dec 14, 2015 | 14.54 | 14.54 | 14.54 | 0 | +0.41(+2.87%) | |
Dec 09, 2015 | 14.14 | 14.14 | 14.14 | 0 | -1.13(-7.43%) | |
Dec 03, 2015 | 15.27 | 15.27 | 15.27 | 25 | -0.21(-1.35%) | |
Dec 02, 2015 | 15.37 | 15.48 | 15.33 | 15.48 | 800 | +0.12(+0.80%) |
Nov 30, 2015 | 15.36 | 15.36 | 15.36 | 0 | +0.24(+1.56%) | |
Nov 27, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 130 | +1.35(+9.78%) |
Nov 18, 2015 | 13.77 | 13.77 | 13.77 | 0 | -0.20(-1.46%) | |
Nov 16, 2015 | 13.98 | 13.98 | 13.98 | 0 | +0.04(+0.26%) | |
Nov 13, 2015 | 13.94 | 13.94 | 13.94 | 13.94 | 1,800 | +0.41(+3.02%) |
Nov 12, 2015 | 13.50 | 13.53 | 13.50 | 13.53 | 300 | +0.18(+1.37%) |
Nov 11, 2015 | 13.48 | 13.56 | 13.35 | 13.35 | 4,917 | +0.04(+0.33%) |
Nov 10, 2015 | 13.39 | 13.39 | 13.30 | 13.31 | 700 | -0.10(-0.78%) |
Nov 09, 2015 | 13.00 | 13.41 | 12.94 | 13.41 | 3,025 | +0.91(+7.28%) |
Nov 06, 2015 | 13.06 | 13.07 | 12.50 | 12.50 | 3,960 | -0.99(-7.37%) |
Nov 05, 2015 | 13.81 | 13.81 | 13.49 | 13.49 | 560 | -0.50(-3.60%) |
Nov 04, 2015 | 14.18 | 14.18 | 14.00 | 14.00 | 4,010 | -0.05(-0.34%) |
Nov 03, 2015 | 13.80 | 14.05 | 13.80 | 14.05 | 700 | +0.05(+0.34%) |
Nov 02, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.09(+0.65%) |
Oct 30, 2015 | 13.99 | 13.99 | 13.91 | 13.91 | 500 | -0.15(-1.08%) |
Oct 29, 2015 | 13.97 | 13.98 | 13.97 | 14.06 | 500 | -0.39(-2.68%) |
Oct 28, 2015 | 14.59 | 14.62 | 14.45 | 14.45 | 3,000 | -0.12(-0.85%) |
Oct 26, 2015 | 14.57 | 14.57 | 14.57 | 0 | +0.23(+1.58%) | |
Oct 23, 2015 | 14.35 | 14.35 | 14.35 | 14.35 | 100 | -0.12(-0.82%) |
Oct 22, 2015 | 14.47 | 14.47 | 14.46 | 14.46 | 1,100 | -0.32(-2.15%) |
Oct 20, 2015 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.02%) | |
Oct 19, 2015 | 14.76 | 14.78 | 14.76 | 14.78 | 1,100 | -0.27(-1.77%) |
Oct 16, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 195 | +0.13(+0.85%) |
Oct 15, 2015 | 14.94 | 14.95 | 14.92 | 14.92 | 2,450 | -0.03(-0.22%) |
Oct 13, 2015 | 14.95 | 14.95 | 14.95 | 50 | -0.04(-0.26%) | |
Oct 09, 2015 | 14.99 | 14.99 | 14.99 | 0 | -0.94(-5.89%) | |
Oct 07, 2015 | 15.93 | 15.93 | 15.93 | 1,800 | -0.10(-0.61%) | |
Oct 05, 2015 | 16.03 | 16.03 | 16.03 | 0 | +0.67(+4.36%) | |
Oct 02, 2015 | 15.36 | 15.36 | 15.36 | 15.36 | 100 | +0.31(+2.08%) |
Sep 30, 2015 | 15.04 | 15.04 | 15.04 | 0 | +0.13(+0.87%) | |
Sep 29, 2015 | 14.93 | 14.93 | 14.93 | 14.91 | 2,500 | -0.31(-2.06%) |
Sep 22, 2015 | 15.23 | 15.23 | 15.23 | 10 | +0.11(+0.72%) | |
Sep 21, 2015 | 15.03 | 15.12 | 15.03 | 15.12 | 825 | +0.08(+0.51%) |
Sep 18, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 200 | +0.06(+0.40%) |
Sep 17, 2015 | 14.98 | 14.98 | 14.98 | 14.98 | 995 | +0.02(+0.14%) |
Sep 16, 2015 | 15.00 | 15.00 | 14.85 | 14.96 | 2,000 | -0.03(-0.23%) |
Sep 15, 2015 | 14.86 | 15.00 | 14.86 | 14.99 | 2,200 | -0.17(-1.11%) |
Sep 10, 2015 | 15.16 | 15.16 | 15.16 | 0 | -0.60(-3.82%) | |
Sep 08, 2015 | 15.76 | 15.76 | 15.76 | 0 | +0.25(+1.63%) | |
Sep 04, 2015 | 15.51 | 15.51 | 15.51 | 0 | +0.46(+3.07%) | |
Aug 28, 2015 | 15.05 | 15.05 | 15.05 | 57 | +0.44(+3.02%) | |
Aug 26, 2015 | 14.61 | 14.61 | 14.61 | 65 | -0.21(-1.40%) | |
Aug 25, 2015 | 14.78 | 14.81 | 14.78 | 14.81 | 1,300 | -0.08(-0.51%) |
Aug 24, 2015 | 14.59 | 14.89 | 14.59 | 14.89 | 2,950 | -0.54(-3.49%) |
Aug 20, 2015 | 15.43 | 15.43 | 15.43 | 50 | -0.10(-0.66%) | |
Aug 17, 2015 | 15.53 | 15.53 | 15.53 | 0 | -0.03(-0.20%) | |
Aug 14, 2015 | 15.56 | 15.56 | 15.56 | 15.56 | 200 | +0.04(+0.23%) |
Aug 13, 2015 | 15.50 | 15.56 | 15.50 | 15.53 | 920 | +0.36(+2.36%) |
Aug 11, 2015 | 15.17 | 15.17 | 15.17 | 0 | -0.09(-0.61%) | |
Aug 10, 2015 | 15.26 | 15.26 | 15.26 | 15.26 | 400 | +0.14(+0.93%) |
Aug 07, 2015 | 15.16 | 15.16 | 15.12 | 15.12 | 5,000 | -0.15(-0.98%) |
Aug 06, 2015 | 15.27 | 15.27 | 15.27 | 15.27 | 500 | -0.28(-1.83%) |
Aug 05, 2015 | 15.22 | 15.62 | 15.22 | 15.55 | 6,444 | +0.36(+2.34%) |
Aug 04, 2015 | 15.27 | 15.27 | 15.20 | 15.20 | 4,013 | +0.69(+4.77%) |
Jul 31, 2015 | 14.51 | 14.51 | 14.51 | 0 | -0.05(-0.31%) | |
Jul 30, 2015 | 14.59 | 14.59 | 14.55 | 14.55 | 450 | +0.46(+3.24%) |
Jul 28, 2015 | 14.10 | 14.10 | 14.10 | 75 | -0.05(-0.37%) | |
Jul 23, 2015 | 14.15 | 14.15 | 14.15 | 0 | -0.35(-2.40%) | |
Jul 22, 2015 | 14.57 | 14.57 | 14.49 | 14.50 | 2,300 | -0.17(-1.18%) |
Jul 21, 2015 | 14.40 | 14.67 | 14.40 | 14.67 | 16,455 | +0.08(+0.52%) |
Jul 20, 2015 | 14.58 | 14.59 | 14.58 | 14.59 | 2,140 | -0.04(-0.28%) |
Jul 17, 2015 | 14.59 | 14.63 | 14.58 | 14.63 | 3,471 | -0.02(-0.14%) |
Jul 16, 2015 | 14.56 | 14.65 | 14.56 | 14.65 | 8,600 | -0.31(-2.04%) |
Jul 13, 2015 | 14.96 | 14.96 | 14.96 | 0 | +0.16(+1.11%) | |
Jul 10, 2015 | 14.80 | 14.80 | 14.75 | 14.80 | 2,150 | +0.18(+1.20%) |
Jul 09, 2015 | 14.61 | 14.71 | 14.61 | 14.62 | 2,800 | +0.14(+0.97%) |
Jul 08, 2015 | 14.67 | 14.68 | 14.21 | 14.48 | 4,008 | -0.20(-1.36%) |
Jul 07, 2015 | 14.67 | 14.68 | 14.67 | 14.68 | 17,825 | -0.09(-0.63%) |
Jul 06, 2015 | 15.10 | 15.10 | 14.63 | 14.77 | 1,000 | -0.20(-1.34%) |
Jun 30, 2015 | 14.97 | 14.97 | 14.97 | 0 | -0.09(-0.62%) | |
Jun 26, 2015 | 15.07 | 15.07 | 15.07 | 0 | -0.26(-1.67%) | |
Jun 25, 2015 | 15.41 | 15.41 | 15.32 | 15.32 | 2,000 | +0.17(+1.10%) |
Jun 24, 2015 | 15.03 | 15.16 | 15.03 | 15.16 | 4,200 | -0.09(-0.59%) |
Jun 23, 2015 | 15.20 | 15.32 | 15.20 | 15.25 | 2,601 | -0.05(-0.33%) |
Jun 22, 2015 | 15.02 | 15.30 | 15.01 | 15.30 | 2,228 | +0.00(+0.01%) |
Jun 18, 2015 | 15.29 | 15.29 | 15.29 | 0 | +0.39(+2.64%) | |
Jun 10, 2015 | 14.90 | 14.90 | 14.90 | 0 | +0.24(+1.64%) | |
Jun 09, 2015 | 14.83 | 14.83 | 14.66 | 14.66 | 7,178 | -0.10(-0.69%) |
Jun 08, 2015 | 14.82 | 14.82 | 14.68 | 14.76 | 1,383 | -0.10(-0.67%) |
Jun 05, 2015 | 14.90 | 14.90 | 14.86 | 14.86 | 1,000 | -0.14(-0.91%) |
Jun 04, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 418 | -0.20(-1.32%) |
Jun 03, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 5,745 | +0.00(+0.00%) |
Jun 01, 2015 | 15.20 | 15.20 | 15.20 | 0 | -0.10(-0.65%) | |
May 26, 2015 | 15.30 | 15.30 | 15.30 | 25 | -0.19(-1.25%) | |
May 22, 2015 | 15.49 | 15.49 | 15.49 | 0 | -0.15(-0.99%) | |
May 19, 2015 | 15.65 | 15.65 | 15.65 | 0 | +0.03(+0.17%) | |
May 15, 2015 | 15.62 | 15.62 | 15.62 | 0 | -0.06(-0.39%) | |
May 14, 2015 | 15.77 | 15.82 | 15.59 | 15.68 | 1,300 | -0.17(-1.07%) |
May 13, 2015 | 15.88 | 15.88 | 15.85 | 15.85 | 967 | +0.15(+0.97%) |
May 12, 2015 | 15.79 | 15.79 | 15.62 | 15.70 | 615 | +0.12(+0.75%) |
May 11, 2015 | 15.75 | 15.75 | 15.57 | 15.58 | 4,996 | +0.19(+1.23%) |
May 08, 2015 | 15.60 | 15.60 | 15.39 | 15.39 | 800 | -0.22(-1.43%) |
May 07, 2015 | 15.67 | 15.70 | 15.61 | 15.61 | 600 | -0.17(-1.05%) |
May 06, 2015 | 15.89 | 15.89 | 15.46 | 15.78 | 10,420 | -0.05(-0.32%) |
May 04, 2015 | 15.83 | 15.83 | 15.83 | 0 | +0.55(+3.59%) |