Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2015 | 15.70 | 15.70 | 15.70 | 0 | -0.35(-2.16%) | |
Sep 22, 2015 | 15.84 | 16.05 | 15.84 | 16.05 | 3,330 | -1.16(-6.72%) |
Sep 18, 2015 | 17.21 | 17.21 | 17.21 | 0 | +0.01(+0.03%) | |
Sep 17, 2015 | 17.14 | 17.23 | 16.99 | 17.20 | 28,891 | -0.09(-0.50%) |
Sep 16, 2015 | 17.26 | 17.29 | 17.26 | 17.29 | 5,000 | +0.13(+0.79%) |
Sep 15, 2015 | 17.15 | 17.15 | 17.15 | 17.15 | 10,000 | -0.10(-0.57%) |
Sep 14, 2015 | 17.24 | 17.25 | 17.24 | 17.25 | 500 | +0.50(+3.00%) |
Sep 11, 2015 | 16.75 | 16.75 | 16.75 | 16.75 | 20,000 | -0.50(-2.90%) |
Sep 10, 2015 | 17.14 | 17.91 | 17.14 | 17.25 | 5,740 | -0.79(-4.38%) |
Sep 08, 2015 | 18.04 | 18.04 | 18.04 | 0 | +0.06(+0.31%) | |
Sep 04, 2015 | 17.98 | 17.98 | 17.98 | 0 | -0.09(-0.48%) | |
Sep 03, 2015 | 18.23 | 18.23 | 18.07 | 18.07 | 53,561 | +0.49(+2.81%) |
Sep 02, 2015 | 17.75 | 17.75 | 17.57 | 17.58 | 50,000 | +0.13(+0.73%) |
Sep 01, 2015 | 16.95 | 17.47 | 16.95 | 17.45 | 107,700 | +0.59(+3.47%) |
Aug 27, 2015 | 16.86 | 16.86 | 16.86 | 0 | +0.83(+5.19%) | |
Aug 21, 2015 | 16.03 | 16.03 | 16.03 | 0 | -1.50(-8.54%) | |
Aug 20, 2015 | 17.57 | 17.65 | 17.53 | 17.53 | 3,377 | -0.12(-0.67%) |
Aug 19, 2015 | 17.53 | 17.68 | 17.53 | 17.65 | 4,875 | +1.27(+7.74%) |
Aug 13, 2015 | 16.38 | 16.38 | 16.38 | 0 | +0.02(+0.11%) | |
Aug 12, 2015 | 16.51 | 16.51 | 16.24 | 16.36 | 7,900 | -1.59(-8.85%) |
Aug 11, 2015 | 17.94 | 17.95 | 17.94 | 17.95 | 1,105 | -0.64(-3.43%) |
Aug 05, 2015 | 18.59 | 18.59 | 18.59 | 0 | +0.38(+2.10%) | |
Aug 04, 2015 | 18.19 | 18.20 | 18.19 | 18.20 | 1,375 | -0.23(-1.23%) |
Jul 31, 2015 | 18.43 | 18.43 | 18.43 | 0 | +0.34(+1.91%) | |
Jul 29, 2015 | 18.09 | 18.09 | 18.09 | 0 | +0.53(+3.00%) | |
Jul 28, 2015 | 17.56 | 17.56 | 17.56 | 17.56 | 110 | +0.01(+0.04%) |
Jul 27, 2015 | 17.55 | 17.55 | 17.55 | 17.55 | 100 | -0.52(-2.87%) |
Jul 24, 2015 | 18.07 | 18.07 | 18.07 | 18.07 | 200 | -0.58(-3.10%) |
Jul 22, 2015 | 18.65 | 18.65 | 18.65 | 90 | -0.46(-2.42%) | |
Jul 21, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 12,100 | +0.25(+1.33%) |
Jul 20, 2015 | 19.05 | 19.05 | 18.86 | 18.86 | 20,302 | +0.34(+1.86%) |
Jul 16, 2015 | 18.52 | 18.52 | 18.52 | 1 | +0.52(+2.86%) | |
Jul 15, 2015 | 18.14 | 18.14 | 18.00 | 18.00 | 104,442 | -0.19(-1.04%) |
Jul 14, 2015 | 18.22 | 18.22 | 18.19 | 18.19 | 80,400 | +0.05(+0.27%) |
Jul 13, 2015 | 18.44 | 18.44 | 18.04 | 18.14 | 7,950 | +1.05(+6.11%) |
Jul 08, 2015 | 17.09 | 17.09 | 17.09 | 0 | -0.69(-3.90%) | |
Jul 06, 2015 | 17.79 | 17.79 | 17.79 | 0 | +0.28(+1.59%) | |
Jul 02, 2015 | 17.51 | 17.51 | 17.51 | 0 | -0.14(-0.78%) | |
Jun 29, 2015 | 17.65 | 17.65 | 17.65 | 0 | +0.31(+1.80%) | |
Jun 23, 2015 | 17.34 | 17.34 | 17.34 | 0 | +0.50(+2.98%) | |
Jun 22, 2015 | 17.00 | 17.00 | 16.82 | 16.83 | 50,790 | +0.53(+3.28%) |
Jun 19, 2015 | 16.64 | 16.75 | 16.30 | 16.30 | 88,600 | -0.12(-0.75%) |
Jun 18, 2015 | 16.42 | 16.42 | 16.42 | 16.42 | 35,400 | +1.60(+10.77%) |
Jun 17, 2015 | 14.83 | 14.85 | 14.83 | 14.83 | 1,860 | -0.05(-0.31%) |
Jun 16, 2015 | 14.93 | 14.96 | 14.77 | 14.87 | 4,951 | +0.28(+1.90%) |
Jun 12, 2015 | 14.60 | 14.60 | 14.60 | 0 | +0.23(+1.57%) | |
Jun 11, 2015 | 14.37 | 14.37 | 14.37 | 14.37 | 100,000 | +0.23(+1.63%) |
Jun 08, 2015 | 14.14 | 14.14 | 14.14 | 0 | -0.11(-0.74%) | |
Jun 04, 2015 | 14.24 | 14.24 | 14.24 | 0 | -0.09(-0.60%) | |
Jun 03, 2015 | 14.33 | 14.33 | 14.33 | 14.33 | 350 | +0.70(+5.12%) |
May 11, 2015 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.02%) | |
May 08, 2015 | 13.63 | 13.64 | 13.63 | 13.63 | 141,000 | +0.74(+5.75%) |
May 01, 2015 | 12.89 | 12.89 | 12.89 | 0 | +0.03(+0.23%) | |
Apr 30, 2015 | 12.87 | 12.87 | 12.86 | 12.86 | 401,000 | +0.30(+2.36%) |
Apr 24, 2015 | 12.56 | 12.56 | 12.56 | 0 | -0.10(-0.78%) | |
Apr 23, 2015 | 12.66 | 12.69 | 12.65 | 12.66 | 1,700 | -0.18(-1.43%) |
Apr 22, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 1,000 | +0.08(+0.59%) |
Apr 21, 2015 | 12.77 | 12.77 | 12.77 | 12.77 | 5,800 | +0.01(+0.07%) |
Apr 20, 2015 | 12.76 | 12.76 | 12.76 | 12.76 | 160 | +0.30(+2.44%) |
Apr 13, 2015 | 12.46 | 12.46 | 12.46 | 0 | -0.10(-0.77%) | |
Apr 06, 2015 | 12.55 | 12.55 | 12.55 | 0 | +0.35(+2.89%) | |
Mar 30, 2015 | 12.20 | 12.20 | 12.20 | 0 | -0.09(-0.71%) | |
Mar 26, 2015 | 12.29 | 12.29 | 12.29 | 0 | +0.03(+0.23%) | |
Mar 25, 2015 | 12.26 | 12.26 | 12.26 | 12.26 | 2,039 | +0.01(+0.05%) |
Mar 24, 2015 | 12.25 | 12.25 | 12.25 | 12.25 | 100,020 | +0.01(+0.06%) |
Mar 23, 2015 | 12.26 | 12.26 | 12.25 | 12.25 | 68,600 | +0.15(+1.28%) |
Mar 19, 2015 | 12.09 | 12.09 | 12.09 | 0 | +0.08(+0.66%) | |
Mar 18, 2015 | 11.84 | 12.01 | 11.82 | 12.01 | 1,920 | +0.36(+3.06%) |
Mar 13, 2015 | 11.66 | 11.66 | 11.66 | 0 | +0.16(+1.36%) | |
Mar 05, 2015 | 11.50 | 11.50 | 11.50 | 0 | -0.12(-1.01%) | |
Mar 04, 2015 | 11.59 | 11.62 | 11.59 | 11.62 | 300 | -0.27(-2.30%) |
Mar 02, 2015 | 11.89 | 11.89 | 11.89 | 0 | -0.16(-1.37%) | |
Feb 25, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 100,000 | +0.49(+4.28%) |
Feb 24, 2015 | 11.56 | 11.56 | 11.56 | 11.56 | 10,861 | -0.03(-0.27%) |
Feb 23, 2015 | 11.55 | 11.59 | 11.55 | 11.59 | 200,000 | -0.01(-0.12%) |
Feb 20, 2015 | 11.58 | 11.61 | 11.58 | 11.61 | 10,900 | -0.06(-0.48%) |
Feb 13, 2015 | 11.66 | 11.66 | 11.66 | 0 | +0.18(+1.57%) | |
Feb 12, 2015 | 11.48 | 11.48 | 11.48 | 11.48 | 150 | -0.20(-1.72%) |
Feb 09, 2015 | 11.68 | 11.68 | 11.68 | 0 | +0.12(+1.00%) | |
Feb 05, 2015 | 11.57 | 11.57 | 11.57 | 0 | +0.22(+1.91%) | |
Feb 04, 2015 | 11.45 | 11.45 | 11.35 | 11.35 | 21,100 | -0.13(-1.10%) |
Feb 03, 2015 | 11.51 | 11.51 | 11.48 | 11.48 | 11,844 | +0.19(+1.67%) |
Feb 02, 2015 | 11.03 | 11.29 | 11.03 | 11.29 | 575 | +0.04(+0.34%) |
Jan 28, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 4,544 | -0.24(-2.06%) |
Jan 26, 2015 | 11.49 | 11.49 | 11.49 | 0 | -0.01(-0.09%) | |
Jan 23, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 34,400 | +0.12(+1.06%) |
Jan 20, 2015 | 11.38 | 11.38 | 11.38 | 0 | +0.09(+0.78%) | |
Jan 15, 2015 | 11.29 | 11.29 | 11.29 | 0 | -0.21(-1.84%) | |
Jan 14, 2015 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.07(+0.63%) |
Jan 09, 2015 | 11.43 | 11.43 | 11.43 | 0 | +0.14(+1.26%) | |
Jan 08, 2015 | 11.19 | 11.28 | 11.18 | 11.28 | 102,311 | +0.93(+9.03%) |
Jan 07, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 50,000 | +0.36(+3.64%) |
Jan 06, 2015 | 9.990 | 9.990 | 9.985 | 9.985 | 350 | -0.53(-5.00%) |
Dec 31, 2014 | 10.51 | 10.51 | 10.51 | 0 | -0.00(-0.02%) | |
Dec 19, 2014 | 10.51 | 10.51 | 10.51 | 0 | +0.71(+7.20%) | |
Dec 10, 2014 | 9.807 | 9.807 | 9.807 | 0 | -0.11(-1.07%) | |
Dec 02, 2014 | 9.912 | 9.912 | 9.912 | 0 | +0.35(+3.61%) | |
Dec 01, 2014 | 9.567 | 9.567 | 9.567 | 9.567 | 100,000 | +0.33(+3.57%) |
Nov 26, 2014 | 9.237 | 9.237 | 9.237 | 0 | -0.08(-0.86%) | |
Nov 25, 2014 | 9.471 | 9.471 | 9.308 | 9.317 | 5,200 | +0.50(+5.63%) |
Nov 14, 2014 | 8.820 | 8.820 | 8.820 | 0 | -0.10(-1.13%) | |
Nov 12, 2014 | 8.921 | 8.921 | 8.921 | 0 | +0.03(+0.31%) | |
Nov 10, 2014 | 8.893 | 8.893 | 8.893 | 0 | +0.22(+2.55%) | |
Nov 07, 2014 | 8.675 | 8.675 | 8.672 | 8.672 | 1,000 | -0.20(-2.27%) |
Oct 30, 2014 | 8.873 | 8.873 | 8.873 | 0 | -0.01(-0.10%) | |
Oct 29, 2014 | 8.977 | 8.977 | 8.873 | 8.882 | 1,050 | +0.28(+3.31%) |
Oct 14, 2014 | 8.598 | 8.600 | 8.593 | 8.598 | 10,900 | -0.56(-6.13%) |
Oct 09, 2014 | 9.159 | 9.159 | 9.159 | 0 | +0.39(+4.46%) |