Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
May 01, 2015 | 15.64 | 15.64 | 15.20 | 15.28 | 7,756 | -0.57(-3.58%) |
Apr 29, 2015 | 15.85 | 15.85 | 15.85 | 0 | +0.54(+3.53%) | |
Apr 27, 2015 | 15.31 | 15.31 | 15.31 | 0 | -0.17(-1.10%) | |
Apr 24, 2015 | 15.48 | 15.48 | 15.48 | 15.48 | 2,129 | +0.36(+2.37%) |
Apr 22, 2015 | 15.12 | 15.12 | 15.12 | 0 | +0.01(+0.06%) | |
Apr 21, 2015 | 15.11 | 15.11 | 15.11 | 15.11 | 663 | -0.27(-1.76%) |
Apr 20, 2015 | 15.42 | 15.42 | 15.38 | 15.38 | 2,059 | +0.09(+0.59%) |
Apr 17, 2015 | 14.74 | 15.30 | 14.68 | 15.29 | 1,827 | +0.63(+4.29%) |
Apr 16, 2015 | 14.68 | 14.72 | 14.65 | 14.66 | 3,900 | +0.36(+2.53%) |
Apr 15, 2015 | 14.34 | 14.34 | 14.30 | 14.30 | 6,955 | +0.00(+0.01%) |
Apr 14, 2015 | 14.30 | 14.30 | 14.24 | 14.30 | 2,540 | -0.28(-1.92%) |
Apr 13, 2015 | 14.71 | 14.71 | 14.58 | 14.58 | 1,000 | -0.46(-3.07%) |
Apr 10, 2015 | 15.01 | 15.04 | 14.99 | 15.04 | 1,550 | +0.59(+4.07%) |
Apr 09, 2015 | 14.46 | 14.46 | 14.45 | 14.45 | 1,100 | +0.01(+0.03%) |
Apr 08, 2015 | 14.45 | 14.46 | 14.45 | 14.45 | 581 | +0.23(+1.62%) |
Apr 07, 2015 | 14.40 | 14.40 | 14.00 | 14.22 | 7,800 | -0.25(-1.75%) |
Apr 06, 2015 | 14.55 | 14.55 | 14.47 | 14.47 | 300 | +0.17(+1.22%) |
Apr 02, 2015 | 14.30 | 14.30 | 14.30 | 0 | +0.05(+0.37%) | |
Mar 31, 2015 | 14.25 | 14.25 | 14.25 | 25 | -0.02(-0.16%) | |
Mar 30, 2015 | 14.20 | 14.27 | 14.10 | 14.27 | 800 | +0.09(+0.64%) |
Mar 27, 2015 | 14.09 | 14.18 | 14.09 | 14.18 | 1,300 | -0.29(-2.04%) |
Mar 25, 2015 | 14.47 | 14.47 | 14.47 | 0 | +0.11(+0.78%) | |
Mar 20, 2015 | 14.36 | 14.36 | 14.36 | 0 | +0.14(+0.97%) | |
Mar 19, 2015 | 14.21 | 14.22 | 14.21 | 14.22 | 200 | +0.06(+0.44%) |
Mar 17, 2015 | 14.16 | 14.16 | 14.16 | 50 | +0.05(+0.39%) | |
Mar 16, 2015 | 14.11 | 14.11 | 14.11 | 14.11 | 200 | -0.01(-0.04%) |
Mar 13, 2015 | 14.15 | 14.15 | 14.06 | 14.11 | 1,800 | -0.19(-1.32%) |
Mar 12, 2015 | 14.15 | 14.34 | 14.15 | 14.30 | 4,775 | +1.00(+7.50%) |
Mar 10, 2015 | 13.30 | 13.30 | 13.30 | 0 | -0.36(-2.60%) | |
Mar 09, 2015 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | -0.19(-1.37%) |
Mar 05, 2015 | 13.85 | 13.85 | 13.85 | 50 | -0.20(-1.45%) | |
Mar 04, 2015 | 14.05 | 14.05 | 14.05 | 14.05 | 700 | +0.32(+2.32%) |
Mar 03, 2015 | 13.90 | 13.90 | 13.72 | 13.73 | 2,930 | -0.02(-0.12%) |
Mar 02, 2015 | 13.83 | 13.75 | 13.75 | 1,300 | -0.08(-0.58%) | |
Feb 27, 2015 | 13.75 | 13.83 | 13.74 | 13.83 | 4,094 | +0.12(+0.87%) |
Feb 25, 2015 | 14.01 | 14.01 | 13.71 | 13.71 | 7,300 | +0.12(+0.91%) |
Feb 24, 2015 | 13.72 | 13.72 | 13.59 | 13.59 | 1,000 | -0.20(-1.44%) |
Feb 19, 2015 | 13.78 | 13.78 | 13.78 | 0 | +0.39(+2.95%) | |
Feb 18, 2015 | 13.39 | 13.39 | 13.39 | 13.39 | 171 | +0.03(+0.22%) |
Feb 13, 2015 | 13.36 | 13.36 | 13.36 | 0 | +0.05(+0.35%) | |
Feb 12, 2015 | 13.33 | 13.39 | 13.31 | 13.31 | 500 | +0.26(+2.02%) |
Feb 11, 2015 | 13.05 | 13.05 | 13.05 | 13.05 | 1,000 | +0.40(+3.16%) |
Feb 10, 2015 | 12.65 | 12.65 | 12.65 | 12.65 | 500 | +0.03(+0.20%) |
Feb 09, 2015 | 12.85 | 12.85 | 12.62 | 12.62 | 1,932 | +0.18(+1.43%) |
Feb 03, 2015 | 12.45 | 12.45 | 12.45 | 0 | -0.10(-0.82%) | |
Feb 02, 2015 | 12.44 | 12.55 | 12.43 | 12.55 | 1,250 | +0.05(+0.37%) |
Jan 28, 2015 | 12.69 | 12.69 | 12.50 | 12.50 | 10,600 | -0.14(-1.09%) |
Jan 27, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 250 | +0.02(+0.16%) |
Jan 26, 2015 | 12.62 | 12.62 | 12.62 | 12.62 | 2,400 | -0.00(-0.00%) |
Jan 23, 2015 | 12.65 | 12.65 | 12.62 | 12.62 | 500 | +0.18(+1.41%) |
Jan 22, 2015 | 12.65 | 12.65 | 12.37 | 12.45 | 2,000 | +0.12(+0.93%) |
Jan 21, 2015 | 12.34 | 12.34 | 12.33 | 12.33 | 1,075 | -0.27(-2.13%) |
Jan 16, 2015 | 12.60 | 12.60 | 12.60 | 0 | +0.06(+0.52%) | |
Jan 15, 2015 | 12.54 | 12.54 | 12.54 | 12.54 | 400 | -0.13(-0.99%) |
Jan 14, 2015 | 12.66 | 12.66 | 12.66 | 12.66 | 100 | -0.22(-1.69%) |
Jan 13, 2015 | 12.88 | 0 | +0.37(+2.97%) | |||
Jan 08, 2015 | 12.51 | 12.51 | 12.51 | 50 | -0.09(-0.69%) | |
Jan 06, 2015 | 12.59 | 12.59 | 12.59 | 0 | +0.04(+0.34%) | |
Jan 05, 2015 | 12.83 | 12.83 | 12.55 | 12.55 | 2,115 | -0.45(-3.46%) |
Dec 31, 2014 | 13.00 | 13.00 | 13.00 | 8 | +0.12(+0.93%) | |
Dec 30, 2014 | 12.90 | 12.90 | 12.88 | 12.88 | 1,200 | -0.06(-0.46%) |
Dec 24, 2014 | 12.94 | 12.94 | 12.94 | 1,500 | -0.01(-0.07%) | |
Dec 23, 2014 | 13.03 | 13.03 | 12.95 | 12.95 | 700 | -0.25(-1.88%) |
Dec 19, 2014 | 13.20 | 13.20 | 13.20 | 0 | +0.05(+0.35%) | |
Dec 18, 2014 | 13.16 | 13.16 | 13.15 | 13.15 | 500 | -0.14(-1.03%) |
Dec 17, 2014 | 13.30 | 13.30 | 13.29 | 13.29 | 200 | +0.10(+0.76%) |
Dec 16, 2014 | 13.19 | 13.19 | 1,500 | -0.07(-0.51%) | ||
Dec 15, 2014 | 13.26 | 13.26 | 13.26 | 13.26 | 215 | -0.79(-5.65%) |
Dec 09, 2014 | 14.05 | 14.05 | 14.05 | 0 | +0.01(+0.07%) | |
Dec 08, 2014 | 14.11 | 14.11 | 14.00 | 14.04 | 1,970 | -0.15(-1.08%) |
Dec 05, 2014 | 14.15 | 14.19 | 14.15 | 14.19 | 400 | +0.40(+2.92%) |
Dec 04, 2014 | 13.66 | 13.83 | 13.66 | 13.79 | 3,726 | +0.04(+0.29%) |
Dec 03, 2014 | 13.84 | 13.84 | 13.73 | 13.75 | 3,550 | +0.47(+3.58%) |
Dec 01, 2014 | 13.28 | 13.28 | 13.28 | 0 | -1.37(-9.32%) | |
Nov 21, 2014 | 14.64 | 14.64 | 14.64 | 0 | +0.30(+2.13%) | |
Nov 20, 2014 | 14.34 | 14.34 | 14.34 | 14.34 | 800 | -0.08(-0.54%) |
Nov 19, 2014 | 14.42 | 14.42 | 14.41 | 14.41 | 1,048 | -0.03(-0.21%) |
Nov 18, 2014 | 14.47 | 14.47 | 14.44 | 14.44 | 200 | +0.16(+1.14%) |
Nov 17, 2014 | 14.24 | 14.28 | 14.24 | 14.28 | 600 | +0.07(+0.53%) |
Nov 13, 2014 | 14.21 | 14.21 | 14.21 | 0 | +0.22(+1.60%) | |
Nov 12, 2014 | 14.08 | 14.08 | 13.98 | 13.98 | 1,848 | +0.27(+1.97%) |
Nov 11, 2014 | 13.72 | 13.72 | 13.71 | 13.71 | 550 | +0.55(+4.15%) |
Nov 06, 2014 | 13.16 | 13.16 | 13.16 | 0 | +0.16(+1.22%) | |
Nov 03, 2014 | 13.01 | 13.01 | 13.01 | 55 | +0.21(+1.60%) | |
Oct 31, 2014 | 12.90 | 12.90 | 12.80 | 12.80 | 425 | -0.14(-1.06%) |
Oct 30, 2014 | 12.90 | 12.94 | 12.90 | 12.94 | 439 | +0.02(+0.17%) |
Oct 29, 2014 | 12.91 | 12.91 | 12.91 | 12.91 | 1,400 | +0.40(+3.21%) |
Oct 28, 2014 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | +0.49(+4.06%) |
Oct 22, 2014 | 12.03 | 12.03 | 12.03 | 12.03 | 250 | +0.00(+0.02%) |
Oct 21, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 100 | +0.17(+1.41%) |
Oct 20, 2014 | 11.86 | 11.86 | 11.86 | 11.86 | 100 | -0.05(-0.39%) |
Oct 16, 2014 | 11.92 | 11.96 | 11.90 | 11.90 | 3,260 | +0.15(+1.26%) |
Oct 15, 2014 | 11.81 | 11.81 | 11.68 | 11.76 | 1,042 | -0.05(-0.46%) |
Oct 14, 2014 | 11.81 | 11.81 | 11.81 | 11.81 | 500 | -0.02(-0.15%) |
Oct 10, 2014 | 11.83 | 11.83 | 11.83 | 0 | -0.42(-3.43%) | |
Oct 08, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.01(-0.10%) | |
Oct 03, 2014 | 12.26 | 12.26 | 12.26 | 0 | +0.21(+1.77%) | |
Oct 01, 2014 | 12.05 | 12.05 | 12.05 | 0 | +0.08(+0.69%) | |
Sep 30, 2014 | 11.97 | 11.97 | 11.96 | 11.96 | 300 | -0.04(-0.30%) |
Sep 29, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 230 | +0.04(+0.33%) |
Sep 25, 2014 | 11.96 | 11.96 | 11.96 | 60 | -0.01(-0.12%) | |
Sep 24, 2014 | 11.97 | 11.97 | 11.97 | 11.97 | 500 | -0.00(-0.01%) |
Sep 22, 2014 | 11.97 | 11.97 | 11.97 | 0 | -0.07(-0.58%) | |
Sep 18, 2014 | 12.04 | 12.04 | 12.04 | 0 | -0.03(-0.28%) | |
Sep 17, 2014 | 12.09 | 12.09 | 12.08 | 12.08 | 355 | -0.03(-0.28%) |
Sep 16, 2014 | 12.02 | 12.11 | 12.00 | 12.11 | 1,070 | +0.12(+1.01%) |
Sep 15, 2014 | 12.37 | 12.37 | 11.75 | 11.99 | 3,755 | -0.45(-3.61%) |
Sep 11, 2014 | 12.44 | 12.44 | 12.44 | 0 | -0.32(-2.53%) | |
Sep 10, 2014 | 12.76 | 12.76 | 12.76 | 12.76 | 1,000 | +0.20(+1.62%) |
Sep 09, 2014 | 12.70 | 12.70 | 12.52 | 12.56 | 1,000 | -0.18(-1.42%) |
Sep 08, 2014 | 12.74 | 12.74 | 12.74 | 12.74 | 1,600 | +0.11(+0.88%) |
Sep 03, 2014 | 12.63 | 12.63 | 12.63 | 700 | -0.11(-0.87%) |