Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.14 | 14.14 | 14.14 | 14.14 | 100 | +0.05(+0.35%) |
Apr 27, 2016 | 14.09 | 14.09 | 14.09 | 0 | +0.22(+1.59%) | |
Apr 21, 2016 | 13.87 | 13.87 | 13.87 | 0 | +0.05(+0.36%) | |
Apr 19, 2016 | 13.82 | 13.82 | 13.82 | 0 | +0.36(+2.64%) | |
Apr 18, 2016 | 13.50 | 13.50 | 13.37 | 13.46 | 1,600 | -0.07(-0.53%) |
Apr 13, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.49(+3.73%) | |
Apr 05, 2016 | 13.05 | 13.05 | 13.05 | 0 | -0.36(-2.68%) | |
Mar 31, 2016 | 13.41 | 13.41 | 13.41 | 0 | +0.27(+2.05%) | |
Mar 30, 2016 | 12.65 | 13.14 | 12.65 | 13.14 | 200 | +0.49(+3.88%) |
Mar 29, 2016 | 12.65 | 12.65 | 12.65 | 12.65 | 100 | -0.56(-4.21%) |
Mar 21, 2016 | 13.21 | 13.21 | 13.21 | 0 | -0.11(-0.85%) | |
Mar 17, 2016 | 13.32 | 13.32 | 13.32 | 0 | +0.48(+3.76%) | |
Mar 16, 2016 | 12.84 | 12.84 | 12.84 | 12.84 | 134 | +0.25(+1.96%) |
Mar 15, 2016 | 12.59 | 12.59 | 12.59 | 12.59 | 109 | -0.12(-0.94%) |
Mar 14, 2016 | 12.71 | 12.71 | 12.71 | 12.71 | 300 | -0.05(-0.39%) |
Mar 07, 2016 | 12.76 | 12.76 | 12.76 | 0 | +0.38(+3.07%) | |
Mar 03, 2016 | 12.38 | 12.38 | 12.38 | 0 | +0.45(+3.77%) | |
Mar 02, 2016 | 11.93 | 11.93 | 11.93 | 11.93 | 184 | +0.08(+0.66%) |
Feb 24, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.01(-0.07%) | |
Feb 23, 2016 | 11.92 | 11.92 | 11.86 | 11.86 | 221 | +0.32(+2.74%) |
Feb 16, 2016 | 11.54 | 11.54 | 11.54 | 0 | -0.42(-3.48%) | |
Feb 08, 2016 | 11.96 | 11.96 | 11.96 | 0 | -0.18(-1.50%) | |
Feb 03, 2016 | 12.14 | 12.14 | 12.14 | 0 | +0.25(+2.12%) | |
Feb 01, 2016 | 11.89 | 11.89 | 11.89 | 0 | -0.08(-0.68%) | |
Jan 29, 2016 | 11.96 | 12.00 | 11.96 | 11.97 | 8,206 | +0.02(+0.15%) |
Jan 28, 2016 | 11.95 | 11.95 | 11.94 | 11.95 | 2,702 | +0.10(+0.84%) |
Jan 27, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 700 | +0.05(+0.41%) |
Jan 26, 2016 | 11.80 | 11.88 | 11.72 | 11.81 | 8,583 | -0.06(-0.48%) |
Jan 22, 2016 | 11.86 | 11.86 | 11.86 | 0 | +0.06(+0.50%) | |
Jan 21, 2016 | 11.81 | 11.81 | 11.80 | 11.80 | 1,000 | +0.41(+3.56%) |
Jan 20, 2016 | 11.40 | 11.40 | 11.40 | 11.40 | 200 | -0.28(-2.39%) |
Jan 13, 2016 | 11.68 | 11.68 | 11.68 | 0 | -0.59(-4.84%) | |
Jan 12, 2016 | 12.33 | 12.33 | 12.27 | 12.27 | 350 | -0.73(-5.63%) |
Jan 11, 2016 | 13.00 | 13.00 | 13.00 | 13.00 | 2,000 | +0.08(+0.63%) |
Jan 08, 2016 | 12.92 | 12.92 | 12.92 | 12.92 | 100 | +0.00(+0.00%) |
Jan 07, 2016 | 13.10 | 13.10 | 12.92 | 12.92 | 2,890 | -0.88(-6.38%) |
Dec 29, 2015 | 13.80 | 13.80 | 13.80 | 0 | +0.64(+4.83%) | |
Dec 24, 2015 | 13.16 | 13.16 | 13.16 | 0 | -0.18(-1.32%) | |
Dec 23, 2015 | 13.33 | 13.34 | 13.33 | 13.34 | 500 | -0.43(-3.12%) |
Dec 16, 2015 | 13.77 | 13.77 | 13.77 | 0 | +0.67(+5.14%) | |
Dec 14, 2015 | 13.10 | 13.10 | 13.10 | 8 | -1.37(-9.49%) | |
Dec 02, 2015 | 14.47 | 14.47 | 14.47 | 0 | +0.17(+1.18%) | |
Nov 30, 2015 | 14.30 | 14.30 | 14.30 | 0 | +0.21(+1.51%) | |
Nov 25, 2015 | 14.09 | 14.09 | 14.09 | 0 | +0.03(+0.21%) | |
Nov 24, 2015 | 14.00 | 14.06 | 14.00 | 14.06 | 510 | -0.04(-0.28%) |
Nov 20, 2015 | 14.28 | 14.28 | 14.10 | 14.10 | 480 | -0.16(-1.13%) |
Nov 16, 2015 | 14.26 | 14.26 | 14.26 | 0 | +0.03(+0.18%) | |
Nov 10, 2015 | 14.23 | 14.23 | 14.23 | 0 | -0.25(-1.74%) | |
Nov 04, 2015 | 14.49 | 14.49 | 14.49 | 0 | +0.41(+2.88%) | |
Oct 30, 2015 | 14.08 | 14.08 | 14.08 | 0 | -0.09(-0.64%) | |
Oct 29, 2015 | 14.17 | 14.17 | 14.17 | 14.17 | 102 | -0.07(-0.47%) |
Oct 28, 2015 | 14.10 | 14.24 | 14.10 | 14.24 | 1,429 | +0.28(+1.98%) |
Oct 26, 2015 | 13.96 | 13.96 | 13.96 | 37 | -0.04(-0.29%) | |
Oct 22, 2015 | 14.00 | 14.00 | 14.00 | 0 | +0.11(+0.78%) | |
Oct 20, 2015 | 13.89 | 13.89 | 13.89 | 0 | -0.27(-1.90%) | |
Oct 19, 2015 | 14.37 | 14.39 | 14.16 | 14.16 | 500 | -0.21(-1.46%) |
Oct 16, 2015 | 14.37 | 14.37 | 14.37 | 14.37 | 115 | -0.21(-1.43%) |
Oct 08, 2015 | 14.58 | 14.58 | 14.58 | 37 | +0.19(+1.31%) | |
Oct 07, 2015 | 14.59 | 14.59 | 14.39 | 14.39 | 200 | +0.07(+0.49%) |
Oct 05, 2015 | 14.32 | 14.32 | 14.32 | 0 | +0.74(+5.43%) | |
Oct 01, 2015 | 13.58 | 13.58 | 13.58 | 0 | +0.54(+4.16%) | |
Sep 29, 2015 | 13.04 | 13.04 | 13.04 | 0 | -0.54(-3.98%) | |
Sep 28, 2015 | 13.58 | 13.58 | 13.58 | 13.58 | 465 | -0.69(-4.84%) |
Sep 21, 2015 | 14.27 | 14.27 | 14.27 | 0 | -0.15(-1.04%) | |
Sep 18, 2015 | 14.42 | 14.42 | 14.42 | 14.42 | 100 | +0.22(+1.55%) |
Sep 16, 2015 | 14.20 | 14.20 | 14.20 | 0 | +0.49(+3.57%) | |
Sep 15, 2015 | 13.71 | 13.71 | 13.71 | 13.71 | 300 | -0.20(-1.43%) |
Sep 11, 2015 | 13.91 | 13.91 | 13.91 | 0 | +0.35(+2.56%) | |
Sep 09, 2015 | 13.56 | 13.56 | 13.56 | 0 | +0.67(+5.17%) | |
Sep 04, 2015 | 12.90 | 12.90 | 12.90 | 0 | -1.39(-9.76%) | |
Aug 27, 2015 | 14.29 | 14.29 | 14.29 | 0 | +0.89(+6.64%) | |
Aug 26, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 260 | +0.04(+0.30%) |
Aug 25, 2015 | 13.36 | 13.36 | 13.36 | 13.36 | 200 | +0.18(+1.36%) |
Aug 24, 2015 | 13.59 | 13.59 | 13.18 | 13.18 | 1,705 | -1.47(-10.06%) |
Aug 20, 2015 | 14.65 | 14.65 | 14.65 | 0 | -0.60(-3.91%) | |
Aug 17, 2015 | 15.25 | 15.25 | 15.25 | 0 | -0.02(-0.13%) | |
Aug 12, 2015 | 15.27 | 15.27 | 15.27 | 0 | +0.17(+1.13%) | |
Aug 07, 2015 | 15.10 | 15.10 | 15.10 | 0 | -0.19(-1.27%) | |
Jul 31, 2015 | 15.29 | 15.29 | 15.29 | 0 | -0.09(-0.56%) | |
Jul 29, 2015 | 15.38 | 15.38 | 15.38 | 0 | +0.18(+1.18%) | |
Jul 28, 2015 | 15.38 | 15.38 | 15.20 | 15.20 | 400 | +0.04(+0.27%) |
Jul 27, 2015 | 15.17 | 15.17 | 15.16 | 15.16 | 2,000 | -0.10(-0.66%) |
Jul 24, 2015 | 15.26 | 15.26 | 15.26 | 15.26 | 100 | -0.08(-0.52%) |
Jul 22, 2015 | 15.34 | 15.34 | 15.34 | 0 | -0.24(-1.54%) | |
Jul 21, 2015 | 15.72 | 15.72 | 15.55 | 15.58 | 5,800 | +0.01(+0.08%) |
Jul 20, 2015 | 15.69 | 15.69 | 15.57 | 15.57 | 2,667 | -0.35(-2.21%) |
Jul 16, 2015 | 15.92 | 15.92 | 15.92 | 0 | -0.26(-1.61%) | |
Jul 15, 2015 | 16.27 | 16.27 | 16.18 | 16.18 | 300 | -0.04(-0.25%) |
Jul 14, 2015 | 16.11 | 16.22 | 16.11 | 16.22 | 700 | +0.24(+1.50%) |
Jul 09, 2015 | 15.98 | 15.98 | 15.98 | 0 | -0.12(-0.72%) | |
Jul 08, 2015 | 16.10 | 16.10 | 16.10 | 16.10 | 200 | +0.10(+0.60%) |
Jul 07, 2015 | 16.15 | 16.00 | 16.00 | 1,122 | -0.15(-0.93%) | |
Jul 06, 2015 | 16.57 | 16.57 | 16.15 | 16.15 | 1,100 | -0.57(-3.41%) |
Jul 02, 2015 | 16.72 | 16.72 | 16.72 | 0 | -0.83(-4.71%) | |
Jun 26, 2015 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.01%) | |
Jun 25, 2015 | 17.54 | 17.54 | 17.54 | 17.54 | 102 | -0.06(-0.32%) |
Jun 19, 2015 | 17.60 | 17.60 | 17.60 | 0 | -0.10(-0.56%) | |
Jun 18, 2015 | 17.61 | 17.70 | 17.61 | 17.70 | 1,384 | +0.37(+2.14%) |
Jun 17, 2015 | 17.33 | 17.33 | 17.33 | 17.33 | 406 | -0.02(-0.10%) |
Jun 16, 2015 | 17.50 | 17.50 | 17.35 | 17.35 | 293 | +0.03(+0.16%) |
Jun 15, 2015 | 17.32 | 17.32 | 17.32 | 17.32 | 200 | +0.19(+1.11%) |
Jun 11, 2015 | 17.13 | 17.13 | 17.13 | 0 | +0.31(+1.84%) | |
Jun 09, 2015 | 16.82 | 16.82 | 16.82 | 21 | -0.12(-0.73%) | |
Jun 02, 2015 | 16.94 | 16.94 | 16.94 | 0 | +0.23(+1.40%) | |
May 29, 2015 | 16.71 | 16.71 | 16.71 | 0 | +0.05(+0.30%) | |
May 27, 2015 | 16.66 | 16.66 | 16.66 | 0 | -0.33(-1.94%) | |
May 26, 2015 | 16.97 | 16.99 | 16.94 | 16.99 | 1,506 | +0.09(+0.53%) |
May 22, 2015 | 16.90 | 16.90 | 16.90 | 0 | +0.08(+0.48%) | |
May 21, 2015 | 16.83 | 16.83 | 16.82 | 16.82 | 1,000 | +0.16(+0.94%) |
May 19, 2015 | 16.66 | 16.66 | 16.66 | 0 | -0.03(-0.16%) | |
May 15, 2015 | 16.69 | 16.69 | 16.69 | 0 | -0.05(-0.30%) | |
May 08, 2015 | 16.74 | 16.74 | 16.74 | 0 | +0.14(+0.84%) | |
May 07, 2015 | 16.55 | 16.60 | 16.55 | 16.60 | 433 | -0.35(-2.04%) |