Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2015 | 14.39 | 14.39 | 14.39 | 0 | +0.34(+2.42%) | |
Dec 29, 2015 | 14.05 | 14.05 | 14.05 | 14.05 | 1,238 | +0.00(+0.00%) |
Dec 24, 2015 | 14.05 | 14.05 | 14.05 | 0 | +0.07(+0.50%) | |
Dec 23, 2015 | 13.82 | 13.98 | 13.81 | 13.98 | 10,000 | +0.26(+1.90%) |
Dec 21, 2015 | 13.72 | 13.72 | 13.72 | 0 | -0.03(-0.22%) | |
Dec 18, 2015 | 13.74 | 13.75 | 13.67 | 13.75 | 9,700 | -0.07(-0.51%) |
Dec 17, 2015 | 13.87 | 13.87 | 13.73 | 13.82 | 6,600 | +0.32(+2.37%) |
Dec 15, 2015 | 13.50 | 13.50 | 13.50 | 0 | +0.28(+2.12%) | |
Dec 14, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 23,547 | -0.02(-0.15%) |
Dec 11, 2015 | 13.24 | 13.24 | 13.24 | 13.24 | 2,000 | +0.03(+0.23%) |
Dec 10, 2015 | 13.46 | 13.46 | 13.21 | 13.21 | 2,914 | -0.19(-1.42%) |
Dec 09, 2015 | 13.40 | 13.45 | 13.37 | 13.40 | 3,260 | -0.03(-0.22%) |
Dec 08, 2015 | 13.59 | 13.61 | 13.43 | 13.43 | 99,956 | -0.31(-2.26%) |
Dec 07, 2015 | 13.74 | 13.74 | 13.74 | 13.74 | 102 | -0.18(-1.29%) |
Dec 04, 2015 | 13.92 | 13.92 | 13.92 | 13.92 | 1,500 | +0.01(+0.07%) |
Dec 03, 2015 | 14.01 | 14.01 | 13.91 | 13.91 | 6,550 | -0.21(-1.49%) |
Dec 01, 2015 | 14.12 | 14.12 | 14.12 | 0 | -0.21(-1.47%) | |
Nov 30, 2015 | 14.33 | 14.33 | 14.33 | 14.33 | 1,800 | +0.09(+0.63%) |
Nov 27, 2015 | 14.26 | 14.27 | 14.24 | 14.24 | 2,860 | -0.04(-0.28%) |
Nov 26, 2015 | 14.28 | 14.28 | 14.28 | 14.28 | 400 | -0.01(-0.07%) |
Nov 25, 2015 | 14.32 | 14.32 | 14.21 | 14.29 | 6,100 | -0.02(-0.14%) |
Nov 24, 2015 | 14.42 | 14.42 | 14.31 | 14.31 | 3,150 | -0.03(-0.21%) |
Nov 23, 2015 | 14.34 | 14.34 | 14.34 | 14.34 | 924 | -0.19(-1.31%) |
Nov 20, 2015 | 14.52 | 14.53 | 14.52 | 14.53 | 646 | -0.01(-0.07%) |
Nov 19, 2015 | 14.59 | 14.59 | 14.51 | 14.54 | 6,128 | -0.08(-0.55%) |
Nov 18, 2015 | 14.69 | 14.70 | 14.56 | 14.62 | 16,785 | -0.06(-0.41%) |
Nov 17, 2015 | 14.65 | 14.68 | 14.65 | 14.68 | 500 | +0.13(+0.89%) |
Nov 16, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 1,315 | -0.09(-0.61%) |
Nov 13, 2015 | 14.59 | 14.69 | 14.59 | 14.64 | 5,282 | -0.09(-0.61%) |
Nov 12, 2015 | 14.87 | 14.87 | 14.73 | 14.73 | 8,314 | -0.07(-0.47%) |
Nov 11, 2015 | 14.81 | 14.86 | 14.80 | 14.80 | 26,950 | -0.01(-0.07%) |
Nov 10, 2015 | 14.81 | 14.81 | 14.81 | 14.81 | 184,530 | -0.03(-0.20%) |
Nov 09, 2015 | 14.84 | 14.84 | 14.84 | 14.84 | 1,500 | -0.04(-0.27%) |
Nov 06, 2015 | 14.88 | 14.88 | 14.88 | 14.88 | 87,250 | +0.19(+1.29%) |
Nov 05, 2015 | 14.70 | 14.70 | 14.69 | 14.69 | 240 | +0.24(+1.66%) |
Nov 02, 2015 | 14.45 | 14.45 | 14.45 | 0 | -0.04(-0.28%) | |
Oct 30, 2015 | 14.49 | 14.49 | 14.49 | 14.49 | 400 | +0.02(+0.14%) |
Oct 29, 2015 | 14.48 | 14.48 | 14.47 | 14.47 | 600 | +0.07(+0.49%) |
Oct 28, 2015 | 14.40 | 14.40 | 14.40 | 14.40 | 2,000 | -0.04(-0.28%) |
Oct 27, 2015 | 14.52 | 14.52 | 14.44 | 14.44 | 3,380 | -0.08(-0.55%) |
Oct 26, 2015 | 14.52 | 14.53 | 14.42 | 14.52 | 1,540 | +0.05(+0.35%) |
Oct 23, 2015 | 14.47 | 14.47 | 14.37 | 14.47 | 375 | +0.04(+0.28%) |
Oct 22, 2015 | 14.43 | 14.43 | 14.43 | 14.43 | 700 | +0.18(+1.26%) |
Oct 21, 2015 | 14.21 | 14.25 | 14.21 | 14.25 | 236,240 | +0.35(+2.52%) |
Oct 20, 2015 | 13.97 | 13.97 | 13.90 | 13.90 | 45,505 | +0.10(+0.72%) |
Oct 19, 2015 | 13.55 | 13.80 | 13.55 | 13.80 | 7,150 | +0.32(+2.37%) |
Oct 16, 2015 | 13.46 | 13.49 | 13.46 | 13.48 | 2,285 | +0.12(+0.90%) |
Oct 15, 2015 | 13.34 | 13.37 | 13.34 | 13.36 | 4,200 | +0.01(+0.07%) |
Oct 14, 2015 | 13.38 | 13.38 | 13.35 | 13.35 | 1,400 | -0.03(-0.22%) |
Oct 13, 2015 | 13.58 | 13.58 | 13.38 | 13.38 | 6,175 | -0.23(-1.69%) |
Oct 09, 2015 | 13.61 | 13.61 | 13.61 | 0 | -0.06(-0.44%) | |
Oct 08, 2015 | 13.67 | 13.67 | 13.67 | 3,400 | -0.07(-0.51%) | |
Oct 07, 2015 | 13.69 | 13.74 | 13.68 | 13.74 | 2,124 | +0.05(+0.37%) |
Oct 06, 2015 | 13.84 | 13.84 | 13.69 | 13.69 | 7,550 | -0.11(-0.80%) |
Oct 05, 2015 | 13.90 | 13.90 | 13.80 | 13.80 | 1,000 | -0.08(-0.58%) |
Oct 02, 2015 | 13.83 | 13.88 | 13.83 | 13.88 | 1,110 | +0.02(+0.14%) |