Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.74 | 13.32 | 13.32 | 13.32 | 4,500 | -0.28(-2.06%) |
Oct 29, 2015 | 13.73 | 13.73 | 13.60 | 13.60 | 2,100 | -0.97(-6.66%) |
Oct 27, 2015 | 14.50 | 14.57 | 14.50 | 14.57 | 90 | +0.48(+3.41%) |
Oct 26, 2015 | 14.09 | 14.09 | 14.09 | 14.09 | 1,032 | +0.27(+1.95%) |
Oct 23, 2015 | 13.78 | 13.82 | 13.47 | 13.82 | 2,796 | +0.73(+5.58%) |
Oct 20, 2015 | 13.03 | 13.09 | 13.09 | 13.09 | 1,200 | -0.02(-0.15%) |
Oct 19, 2015 | 17.55 | 17.55 | 13.11 | 13.11 | 400 | +0.33(+2.58%) |
Oct 16, 2015 | 13.00 | 13.04 | 12.78 | 12.78 | 800 | -0.21(-1.62%) |
Oct 15, 2015 | 13.37 | 13.37 | 12.99 | 12.99 | 2,353 | -0.03(-0.23%) |
Oct 13, 2015 | 13.10 | 13.02 | 13.02 | 13.02 | 2,000 | -0.03(-0.23%) |
Oct 12, 2015 | 12.90 | 13.05 | 12.90 | 13.05 | 400 | +0.44(+3.49%) |
Oct 09, 2015 | 12.66 | 12.79 | 12.51 | 12.61 | 13,161 | -0.10(-0.79%) |
Oct 08, 2015 | 12.50 | 12.72 | 11.24 | 12.71 | 33,501 | -0.15(-1.17%) |
Oct 07, 2015 | 12.73 | 12.86 | 12.73 | 12.86 | 370 | -0.14(-1.08%) |
Oct 06, 2015 | 12.68 | 13.00 | 12.68 | 13.00 | 1,565 | -0.46(-3.42%) |
Oct 05, 2015 | 13.19 | 13.46 | 13.19 | 13.46 | 2,543 | -0.33(-2.42%) |
Oct 02, 2015 | 13.99 | 14.00 | 13.66 | 13.79 | 1,998 | -0.89(-6.06%) |
Oct 01, 2015 | 14.68 | 14.68 | 14.68 | 14.68 | 581 | -0.13(-0.85%) |
Sep 30, 2015 | 15.16 | 15.16 | 14.81 | 14.81 | 548 | -0.76(-4.86%) |
Sep 29, 2015 | 15.03 | 15.57 | 15.03 | 15.57 | 2,870 | +0.56(+3.70%) |
Sep 28, 2015 | 14.95 | 15.01 | 14.95 | 15.01 | 2,780 | +0.62(+4.31%) |
Sep 25, 2015 | 14.37 | 14.39 | 14.22 | 14.39 | 4,907 | +0.06(+0.44%) |
Sep 24, 2015 | 14.44 | 14.55 | 14.33 | 14.33 | 5,235 | +0.24(+1.72%) |
Sep 23, 2015 | 13.78 | 14.08 | 13.78 | 14.08 | 6,071 | +0.50(+3.71%) |
Sep 17, 2015 | 13.64 | 13.64 | 13.58 | 13.58 | 100 | -0.15(-1.07%) |
Sep 16, 2015 | 13.73 | 13.73 | 13.73 | 13.73 | 428 | -0.03(-0.24%) |
Sep 15, 2015 | 13.75 | 13.76 | 13.71 | 13.76 | 3,784 | +0.16(+1.18%) |
Sep 14, 2015 | 13.60 | 13.60 | 13.60 | 13.60 | 1,500 | +0.48(+3.66%) |
Sep 04, 2015 | 13.17 | 13.12 | 13.12 | 13.12 | 7,700 | -0.05(-0.38%) |
Sep 02, 2015 | 10.48 | 13.17 | 10.48 | 13.17 | 38 | +0.51(+4.01%) |
Aug 28, 2015 | 12.66 | 12.66 | 12.66 | 12.66 | 400 | -0.94(-6.89%) |
Aug 25, 2015 | 13.60 | 13.60 | 13.60 | 13.60 | 300 | +0.00(+0.00%) |
Aug 24, 2015 | 13.60 | 13.60 | 13.60 | 13.60 | 277 | +0.45(+3.42%) |
Aug 21, 2015 | 13.12 | 13.16 | 13.12 | 13.15 | 1,088 | +0.12(+0.92%) |
Aug 20, 2015 | 12.99 | 13.03 | 12.99 | 13.03 | 1,406 | +0.52(+4.16%) |
Aug 18, 2015 | 12.60 | 12.51 | 12.51 | 12.51 | 200 | -0.14(-1.11%) |
Aug 14, 2015 | 12.63 | 12.65 | 12.65 | 12.65 | 2,200 | -0.13(-1.01%) |
Aug 12, 2015 | 12.73 | 12.78 | 12.78 | 12.78 | 500 | -0.24(-1.85%) |
Aug 11, 2015 | 12.93 | 13.02 | 12.93 | 13.02 | 1,150 | -0.21(-1.59%) |
Aug 10, 2015 | 13.12 | 13.23 | 13.12 | 13.23 | 10,456 | -0.03(-0.23%) |
Aug 07, 2015 | 13.13 | 13.26 | 13.08 | 13.26 | 2,575 | -0.22(-1.63%) |
Aug 06, 2015 | 13.48 | 13.48 | 13.48 | 13.48 | 272 | +0.40(+3.03%) |
Aug 05, 2015 | 12.89 | 13.08 | 12.89 | 13.08 | 4,480 | +1.16(+9.77%) |
Jul 29, 2015 | 11.92 | 11.92 | 11.92 | 11.92 | 40 | -0.45(-3.66%) |
Jul 28, 2015 | 12.90 | 12.90 | 12.37 | 12.37 | 245 | -0.03(-0.22%) |
Jul 27, 2015 | 12.44 | 12.44 | 12.40 | 12.40 | 1,400 | -0.15(-1.20%) |
Jul 23, 2015 | 12.67 | 12.55 | 12.55 | 12.55 | 800 | +0.31(+2.53%) |
Jul 21, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 200 | +0.58(+4.97%) |
Jul 13, 2015 | 11.54 | 11.66 | 11.66 | 11.66 | 2,100 | -0.33(-2.75%) |
Jul 08, 2015 | 11.85 | 11.99 | 11.99 | 11.99 | 11,500 | +0.13(+1.10%) |
Jul 07, 2015 | 11.86 | 11.86 | 11.86 | 11.86 | 1,093 | -0.17(-1.43%) |
Jul 01, 2015 | 12.03 | 12.03 | 12.03 | 12.03 | 1 | +0.35(+3.01%) |
Jun 26, 2015 | 11.68 | 11.68 | 11.68 | 11.68 | 100 | +0.16(+1.39%) |
Jun 25, 2015 | 11.56 | 11.59 | 11.52 | 11.52 | 300 | +0.17(+1.50%) |
Jun 22, 2015 | 11.35 | 11.35 | 11.35 | 11.35 | 200 | +0.03(+0.27%) |
Jun 18, 2015 | 11.29 | 11.32 | 11.32 | 11.32 | 104,900 | -0.22(-1.91%) |
Jun 12, 2015 | 11.46 | 11.54 | 11.54 | 11.54 | 600 | +0.08(+0.70%) |
Jun 10, 2015 | 11.37 | 11.46 | 11.46 | 11.46 | 500 | +0.08(+0.70%) |
Jun 09, 2015 | 11.38 | 11.38 | 11.38 | 11.38 | 170 | -0.06(-0.52%) |
Jun 08, 2015 | 11.44 | 11.44 | 11.44 | 11.44 | 100 | +0.12(+1.06%) |
Jun 05, 2015 | 11.34 | 11.34 | 11.26 | 11.32 | 300 | -0.09(-0.79%) |
Jun 04, 2015 | 11.31 | 11.41 | 11.31 | 11.41 | 400 | +0.23(+2.06%) |
Jun 03, 2015 | 11.09 | 11.19 | 11.09 | 11.18 | 400 | +0.30(+2.76%) |
Jun 01, 2015 | 11.00 | 10.88 | 10.88 | 10.88 | 242,500 | -0.17(-1.54%) |
May 29, 2015 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | +0.04(+0.36%) |
May 28, 2015 | 11.01 | 11.01 | 11.01 | 11.01 | 100 | +0.16(+1.47%) |
May 13, 2015 | 10.93 | 10.85 | 10.85 | 10.85 | 900 | -0.21(-1.90%) |
May 07, 2015 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | +0.23(+2.12%) |
Apr 30, 2015 | 10.83 | 10.83 | 10.83 | 10.83 | 100 | +0.08(+0.74%) |
Apr 29, 2015 | 10.73 | 10.75 | 10.72 | 10.75 | 5,264 | -0.20(-1.83%) |
Apr 28, 2015 | 10.99 | 10.99 | 10.93 | 10.95 | 3,210 | -0.12(-1.08%) |
Apr 22, 2015 | 11.07 | 11.07 | 11.07 | 11.07 | 200 | +0.13(+1.19%) |
Apr 20, 2015 | 11.01 | 10.94 | 10.94 | 10.94 | 1,200 | -0.07(-0.64%) |
Apr 16, 2015 | 11.01 | 11.01 | 11.01 | 11.01 | 100 | -0.27(-2.39%) |
Apr 13, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 100 | -0.10(-0.88%) |
Apr 07, 2015 | 11.35 | 11.38 | 11.38 | 11.38 | 200 | +0.05(+0.48%) |
Apr 06, 2015 | 11.70 | 11.70 | 11.33 | 11.33 | 2,189 | -0.25(-2.20%) |
Mar 24, 2015 | 11.45 | 11.58 | 11.58 | 11.58 | 5,200 | +0.20(+1.77%) |
Mar 23, 2015 | 11.38 | 11.38 | 11.38 | 11.38 | 500 | -0.39(-3.33%) |
Mar 17, 2015 | 11.85 | 11.77 | 11.77 | 11.77 | 2,500 | -0.10(-0.84%) |
Mar 16, 2015 | 11.87 | 11.97 | 11.87 | 11.87 | 17,415 | +0.03(+0.28%) |
Mar 13, 2015 | 11.27 | 11.90 | 11.27 | 11.84 | 7,111 | +0.15(+1.26%) |
Mar 12, 2015 | 11.69 | 11.69 | 11.69 | 11.69 | 100 | +0.00(+0.00%) |
Mar 11, 2015 | 11.83 | 11.83 | 11.53 | 11.69 | 47,671 | +0.05(+0.43%) |
Mar 10, 2015 | 11.61 | 11.64 | 11.61 | 11.64 | 400 | +0.17(+1.48%) |
Mar 09, 2015 | 11.40 | 11.47 | 11.38 | 11.47 | 30,193 | +0.13(+1.15%) |
Mar 06, 2015 | 11.29 | 11.34 | 11.29 | 11.34 | 800 | +0.16(+1.44%) |
Mar 04, 2015 | 11.18 | 11.18 | 11.18 | 11.18 | 1,500 | -0.03(-0.29%) |
Mar 03, 2015 | 11.21 | 11.21 | 11.21 | 11.21 | 889 | +0.03(+0.28%) |
Mar 02, 2015 | 11.16 | 11.18 | 11.16 | 11.18 | 3,204 | +0.04(+0.40%) |
Feb 26, 2015 | 11.14 | 11.14 | 11.14 | 11.14 | 1,000 | +0.26(+2.35%) |
Feb 25, 2015 | 10.91 | 10.91 | 10.88 | 10.88 | 600 | -0.11(-1.00%) |
Feb 19, 2015 | 11.08 | 10.99 | 10.99 | 10.99 | 500 | -0.29(-2.57%) |
Feb 10, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 100 | +0.23(+2.12%) |
Feb 09, 2015 | 11.04 | 11.06 | 11.00 | 11.05 | 7,720 | -0.10(-0.93%) |
Feb 06, 2015 | 11.15 | 11.15 | 11.15 | 11.15 | 1,100 | +0.06(+0.54%) |
Feb 04, 2015 | 11.18 | 11.09 | 11.09 | 11.09 | 2,900 | +0.13(+1.14%) |
Feb 03, 2015 | 11.00 | 11.07 | 10.96 | 10.96 | 11,465 | -0.27(-2.36%) |
Feb 02, 2015 | 11.32 | 11.32 | 11.18 | 11.23 | 6,450 | -0.24(-2.09%) |
Jan 30, 2015 | 11.47 | 11.47 | 11.47 | 11.47 | 100 | +0.06(+0.53%) |
Jan 29, 2015 | 11.38 | 11.61 | 11.38 | 11.41 | 17,150 | +0.01(+0.12%) |
Jan 28, 2015 | 11.29 | 11.42 | 11.28 | 11.40 | 17,350 | +0.12(+1.03%) |
Jan 27, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 100 | +0.17(+1.54%) |
Jan 26, 2015 | 11.12 | 11.12 | 11.11 | 11.11 | 2,195 | -0.02(-0.19%) |
Jan 23, 2015 | 11.18 | 11.18 | 11.06 | 11.13 | 500 | +0.04(+0.36%) |
Jan 22, 2015 | 11.12 | 11.16 | 11.09 | 11.09 | 2,616 | -0.14(-1.25%) |
Jan 21, 2015 | 11.23 | 11.23 | 11.23 | 11.23 | 100 | -0.21(-1.84%) |
Jan 20, 2015 | 11.57 | 11.66 | 11.33 | 11.44 | 18,427 | +0.04(+0.35%) |
Jan 16, 2015 | 11.70 | 11.70 | 11.40 | 11.40 | 4,955 | -0.46(-3.88%) |
Jan 15, 2015 | 11.79 | 11.86 | 11.79 | 11.86 | 705 | -0.29(-2.39%) |
Jan 14, 2015 | 12.14 | 12.25 | 12.03 | 12.15 | 41,550 | +0.09(+0.75%) |
Jan 13, 2015 | 11.91 | 12.06 | 11.78 | 12.06 | 18,260 | +0.29(+2.43%) |
Jan 12, 2015 | 11.58 | 11.86 | 11.58 | 11.77 | 57,416 | +0.39(+3.46%) |
Jan 09, 2015 | 11.38 | 11.40 | 11.34 | 11.38 | 3,800 | +0.04(+0.38%) |
Jan 08, 2015 | 11.34 | 11.34 | 11.34 | 11.34 | 108 | -0.11(-0.99%) |
Jan 07, 2015 | 11.46 | 11.46 | 11.39 | 11.45 | 408 | +0.00(+0.00%) |
Jan 06, 2015 | 11.22 | 11.45 | 11.19 | 11.45 | 1,424 | +0.27(+2.42%) |
Jan 05, 2015 | 11.14 | 11.18 | 11.10 | 11.18 | 980 | +0.42(+3.90%) |
Jan 02, 2015 | 10.76 | 10.82 | 10.76 | 10.76 | 2,400 | -0.14(-1.28%) |
Dec 31, 2014 | 10.72 | 10.90 | 10.90 | 10.90 | 2,600 | +0.18(+1.68%) |
Dec 30, 2014 | 10.80 | 10.80 | 10.72 | 10.72 | 19,275 | -0.04(-0.37%) |
Dec 29, 2014 | 10.79 | 10.82 | 10.76 | 10.76 | 7,110 | -0.16(-1.46%) |
Dec 26, 2014 | 10.71 | 10.92 | 10.71 | 10.92 | 14,080 | +0.11(+1.02%) |
Dec 23, 2014 | 10.85 | 10.81 | 10.81 | 10.81 | 2,700 | -0.26(-2.35%) |
Dec 22, 2014 | 11.08 | 11.12 | 11.02 | 11.07 | 15,347 | +0.06(+0.54%) |
Dec 19, 2014 | 11.06 | 11.10 | 10.99 | 11.01 | 28,170 | -0.09(-0.81%) |
Dec 18, 2014 | 11.06 | 11.24 | 11.06 | 11.10 | 7,057 | -0.08(-0.72%) |
Dec 17, 2014 | 11.42 | 11.42 | 11.18 | 11.18 | 1,300 | -0.50(-4.28%) |
Dec 16, 2014 | 11.91 | 11.91 | 11.50 | 11.68 | 6,359 | -0.09(-0.76%) |
Dec 15, 2014 | 11.67 | 11.92 | 11.67 | 11.77 | 11,269 | +0.20(+1.76%) |
Dec 12, 2014 | 11.60 | 11.99 | 11.47 | 11.57 | 81,751 | +0.08(+0.66%) |
Dec 11, 2014 | 11.31 | 11.49 | 11.31 | 11.49 | 700 | -0.04(-0.35%) |
Dec 10, 2014 | 11.31 | 11.53 | 11.29 | 11.53 | 3,660 | +0.25(+2.26%) |
Dec 09, 2014 | 11.49 | 11.49 | 11.00 | 11.28 | 21,800 | +0.04(+0.31%) |
Dec 08, 2014 | 10.80 | 11.83 | 10.79 | 11.24 | 21,600 | +0.71(+6.76%) |
Dec 05, 2014 | 10.56 | 10.56 | 10.53 | 10.53 | 2,260 | -0.04(-0.40%) |
Dec 03, 2014 | 10.49 | 10.57 | 10.57 | 10.57 | 12,600 | -0.08(-0.75%) |
Dec 02, 2014 | 10.90 | 10.91 | 10.63 | 10.65 | 9,750 | -0.25(-2.29%) |
Dec 01, 2014 | 10.71 | 11.10 | 10.61 | 10.90 | 58,345 | +0.43(+4.11%) |
Nov 28, 2014 | 10.44 | 10.47 | 10.34 | 10.47 | 20,200 | +0.51(+5.12%) |
Nov 26, 2014 | 10.07 | 9.960 | 9.960 | 9.960 | 34,500 | -0.12(-1.19%) |
Nov 25, 2014 | 10.00 | 10.08 | 9.970 | 10.08 | 24,200 | +0.38(+3.89%) |
Nov 21, 2014 | 9.710 | 9.702 | 9.702 | 9.702 | 1,700 | -0.05(-0.49%) |
Nov 20, 2014 | 9.800 | 9.835 | 9.750 | 9.750 | 5,467 | -0.09(-0.91%) |
Nov 19, 2014 | 9.820 | 9.840 | 9.810 | 9.840 | 4,100 | -0.15(-1.50%) |
Nov 18, 2014 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | -0.08(-0.79%) |
Nov 17, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | -0.14(-1.37%) |
Nov 14, 2014 | 10.31 | 10.31 | 10.20 | 10.21 | 5,003 | -0.06(-0.58%) |
Nov 13, 2014 | 10.21 | 10.34 | 10.21 | 10.27 | 979 | +0.08(+0.79%) |
Nov 11, 2014 | 10.29 | 10.19 | 10.19 | 10.19 | 300 | -0.02(-0.20%) |
Nov 07, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 6,500 | -0.16(-1.54%) |