Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.73 | 16.73 | 16.56 | 16.64 | 1,646 | -0.15(-0.87%) |
Jan 28, 2016 | 16.70 | 17.06 | 16.59 | 16.79 | 14,950 | -0.59(-3.39%) |
Jan 27, 2016 | 17.65 | 17.73 | 17.15 | 17.38 | 11,201 | +0.06(+0.35%) |
Jan 26, 2016 | 17.11 | 17.32 | 17.11 | 17.32 | 604 | +0.03(+0.17%) |
Jan 25, 2016 | 17.01 | 17.40 | 17.01 | 17.29 | 2,150 | -0.04(-0.23%) |
Jan 22, 2016 | 17.77 | 17.77 | 17.05 | 17.33 | 9,353 | -0.92(-5.02%) |
Jan 21, 2016 | 18.80 | 18.80 | 18.08 | 18.25 | 10,915 | -0.57(-3.03%) |
Jan 20, 2016 | 19.04 | 19.18 | 18.50 | 18.82 | 17,651 | +0.78(+4.30%) |
Jan 19, 2016 | 18.02 | 18.29 | 17.37 | 18.04 | 2,922 | +0.69(+3.98%) |
Jan 15, 2016 | 17.11 | 17.35 | 17.35 | 17.35 | 6,900 | +0.57(+3.40%) |
Jan 14, 2016 | 17.54 | 17.54 | 16.78 | 16.78 | 36,738 | -0.73(-4.17%) |
Jan 13, 2016 | 16.64 | 17.60 | 16.37 | 17.51 | 17,919 | +0.59(+3.49%) |
Jan 12, 2016 | 16.36 | 17.21 | 16.18 | 16.92 | 14,227 | +0.29(+1.74%) |
Jan 11, 2016 | 16.01 | 16.85 | 16.01 | 16.63 | 23,227 | +0.82(+5.19%) |
Jan 08, 2016 | 15.93 | 16.05 | 15.78 | 15.81 | 120,053 | -0.30(-1.86%) |
Jan 07, 2016 | 16.00 | 16.11 | 15.66 | 16.11 | 4,846 | +0.79(+5.16%) |
Jan 06, 2016 | 15.08 | 15.32 | 15.08 | 15.32 | 533 | +0.53(+3.55%) |
Jan 05, 2016 | 14.49 | 14.79 | 14.43 | 14.79 | 684 | +0.20(+1.40%) |
Jan 04, 2016 | 14.74 | 14.90 | 14.53 | 14.59 | 14,514 | -0.71(-4.64%) |
Dec 30, 2015 | 15.31 | 15.30 | 15.30 | 15.30 | 400 | +0.08(+0.53%) |
Dec 29, 2015 | 14.75 | 15.22 | 14.75 | 15.22 | 6,998 | +0.17(+1.13%) |
Dec 28, 2015 | 14.75 | 15.15 | 14.75 | 15.05 | 9,981 | +0.19(+1.28%) |
Dec 23, 2015 | 14.74 | 14.86 | 14.86 | 14.86 | 11,200 | -0.35(-2.30%) |
Dec 22, 2015 | 16.06 | 16.06 | 15.21 | 15.21 | 3,175 | -1.13(-6.92%) |
Dec 21, 2015 | 17.19 | 20.63 | 16.34 | 16.34 | 150,060 | -0.14(-0.85%) |
Dec 18, 2015 | 16.71 | 16.74 | 16.42 | 16.48 | 73,281 | -0.19(-1.14%) |
Dec 17, 2015 | 16.30 | 16.81 | 16.30 | 16.67 | 19,669 | +0.38(+2.33%) |
Dec 16, 2015 | 16.86 | 16.88 | 16.29 | 16.29 | 70,355 | -0.59(-3.50%) |
Dec 15, 2015 | 16.75 | 17.18 | 16.72 | 16.88 | 76,880 | -0.18(-1.06%) |
Dec 14, 2015 | 16.82 | 17.30 | 16.73 | 17.06 | 72,100 | +0.32(+1.92%) |
Dec 11, 2015 | 16.06 | 16.77 | 16.06 | 16.74 | 73,077 | +0.92(+5.80%) |
Dec 10, 2015 | 15.71 | 15.91 | 15.38 | 15.82 | 109,000 | +0.16(+1.02%) |
Dec 09, 2015 | 16.10 | 16.12 | 15.54 | 15.66 | 152,042 | -0.85(-5.15%) |
Dec 08, 2015 | 16.71 | 17.02 | 16.46 | 16.51 | 27,377 | -0.61(-3.56%) |
Dec 07, 2015 | 17.22 | 17.25 | 17.12 | 17.12 | 8,614 | +1.06(+6.60%) |
Dec 04, 2015 | 15.94 | 16.07 | 15.89 | 16.06 | 6,000 | +0.46(+2.95%) |
Dec 03, 2015 | 14.99 | 15.63 | 14.99 | 15.60 | 6,314 | +0.51(+3.38%) |
Dec 02, 2015 | 15.16 | 15.16 | 15.09 | 15.09 | 236 | +0.72(+5.01%) |
Nov 30, 2015 | 14.60 | 14.60 | 14.35 | 14.37 | 139 | -0.01(-0.07%) |
Nov 24, 2015 | 14.35 | 14.38 | 14.30 | 14.38 | 69 | +0.08(+0.56%) |
Nov 20, 2015 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.42(+3.03%) |
Nov 18, 2015 | 13.88 | 13.88 | 13.88 | 13.88 | 400 | -0.14(-1.00%) |
Nov 17, 2015 | 13.91 | 14.02 | 13.91 | 14.02 | 464 | +0.14(+1.01%) |
Nov 16, 2015 | 14.35 | 14.35 | 13.88 | 13.88 | 2,688 | -0.38(-2.64%) |
Nov 13, 2015 | 14.40 | 14.40 | 14.25 | 14.26 | 1,970 | -0.02(-0.11%) |
Nov 12, 2015 | 14.29 | 14.29 | 14.27 | 14.27 | 2,000 | +0.38(+2.74%) |
Nov 11, 2015 | 13.89 | 13.89 | 13.89 | 13.89 | 1,067 | +0.27(+2.00%) |
Nov 10, 2015 | 13.62 | 13.62 | 13.62 | 13.62 | 500 | -0.11(-0.80%) |
Nov 09, 2015 | 13.71 | 13.73 | 13.71 | 13.73 | 320 | +0.37(+2.77%) |
Nov 06, 2015 | 13.03 | 13.36 | 13.03 | 13.36 | 1,480 | +0.12(+0.91%) |
Nov 05, 2015 | 13.24 | 13.24 | 13.24 | 13.24 | 377 | +0.52(+4.09%) |
Nov 03, 2015 | 12.99 | 12.72 | 12.72 | 12.72 | 2,700 | -0.60(-4.50%) |
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%) |