Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Feb 24, 2016 | 9.800 | 9.800 | 9.800 | 0 | -0.20(-2.00%) | |
Feb 23, 2016 | 9.980 | 10.00 | 9.980 | 10.00 | 1,400 | +0.00(+0.00%) |
Feb 22, 2016 | 9.980 | 10.00 | 9.980 | 10.00 | 304 | +0.40(+4.17%) |
Feb 17, 2016 | 9.600 | 9.600 | 9.600 | 15 | +0.00(+0.00%) | |
Feb 12, 2016 | 9.600 | 9.600 | 9.600 | 0 | -0.34(-3.42%) | |
Feb 11, 2016 | 9.920 | 9.940 | 9.920 | 9.940 | 300 | +0.29(+3.01%) |
Feb 10, 2016 | 9.620 | 9.650 | 9.550 | 9.650 | 18,648 | -0.24(-2.43%) |
Feb 09, 2016 | 9.890 | 9.900 | 9.890 | 9.890 | 1,900 | -0.11(-1.10%) |
Feb 08, 2016 | 9.990 | 10.00 | 9.990 | 10.00 | 200 | -0.05(-0.50%) |
Feb 05, 2016 | 10.04 | 10.05 | 10.04 | 10.05 | 400 | -0.10(-0.99%) |
Feb 04, 2016 | 10.16 | 10.16 | 9.800 | 10.15 | 1,400 | -0.05(-0.49%) |
Feb 03, 2016 | 10.00 | 10.20 | 9.950 | 10.20 | 5,709 | +0.64(+6.69%) |
Feb 02, 2016 | 9.560 | 9.560 | 9.560 | 9.560 | 100 | +0.01(+0.10%) |
Feb 01, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 100 | -0.15(-1.55%) |
Jan 28, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.17(+1.78%) | |
Jan 25, 2016 | 9.530 | 9.530 | 9.530 | 0 | -0.37(-3.74%) | |
Jan 22, 2016 | 9.640 | 9.900 | 9.640 | 9.900 | 1,000 | +0.26(+2.70%) |
Jan 21, 2016 | 9.640 | 9.640 | 9.640 | 9.640 | 2,803 | -0.16(-1.63%) |
Jan 18, 2016 | 9.800 | 9.800 | 9.800 | 0 | -0.22(-2.20%) | |
Jan 14, 2016 | 10.02 | 10.02 | 10.02 | 0 | -0.48(-4.57%) | |
Jan 13, 2016 | 10.00 | 10.50 | 9.990 | 10.50 | 1,455 | +0.40(+3.96%) |
Jan 11, 2016 | 10.10 | 10.10 | 10.10 | 0 | -0.10(-0.98%) | |
Jan 08, 2016 | 10.22 | 10.22 | 10.20 | 10.20 | 732 | -0.45(-4.23%) |
Jan 07, 2016 | 10.49 | 10.65 | 10.49 | 10.65 | 2,378 | +0.34(+3.30%) |
Jan 06, 2016 | 10.32 | 10.32 | 10.31 | 10.31 | 200 | -0.19(-1.81%) |
Jan 05, 2016 | 10.51 | 10.51 | 10.50 | 10.50 | 2,200 | -0.15(-1.41%) |
Jan 04, 2016 | 10.36 | 10.65 | 10.16 | 10.65 | 1,010 | +0.15(+1.43%) |
Dec 29, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.01(-0.10%) | |
Dec 24, 2015 | 10.51 | 10.51 | 10.51 | 0 | -0.13(-1.22%) | |
Dec 23, 2015 | 10.56 | 10.64 | 10.55 | 10.64 | 339 | +0.00(+0.00%) |
Dec 22, 2015 | 10.65 | 10.65 | 10.50 | 10.64 | 1,074 | +0.00(+0.00%) |
Dec 21, 2015 | 10.64 | 10.64 | 10.64 | 10.64 | 200 | -0.01(-0.09%) |
Dec 18, 2015 | 10.65 | 10.65 | 10.65 | 10.65 | 300 | +0.00(+0.00%) |
Dec 17, 2015 | 10.64 | 10.75 | 10.64 | 10.65 | 2,500 | +0.00(+0.00%) |
Dec 16, 2015 | 10.65 | 10.65 | 10.65 | 10.65 | 400 | +0.00(+0.00%) |
Dec 14, 2015 | 10.65 | 10.65 | 10.65 | 0 | +0.15(+1.43%) | |
Dec 11, 2015 | 10.65 | 10.65 | 10.50 | 10.50 | 873 | -0.35(-3.23%) |
Dec 10, 2015 | 10.75 | 10.85 | 10.75 | 10.85 | 1,000 | +0.10(+0.93%) |
Dec 09, 2015 | 10.86 | 10.86 | 10.75 | 10.75 | 1,111 | -0.35(-3.15%) |
Dec 08, 2015 | 11.10 | 11.10 | 11.10 | 11.10 | 3,505 | +0.09(+0.82%) |
Dec 07, 2015 | 11.03 | 11.03 | 11.01 | 11.01 | 200 | -0.29(-2.57%) |
Dec 04, 2015 | 11.49 | 11.50 | 11.30 | 11.30 | 300 | -0.20(-1.74%) |
Dec 02, 2015 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Dec 01, 2015 | 11.30 | 11.50 | 11.30 | 11.50 | 2,902 | -0.13(-1.12%) |
Nov 30, 2015 | 11.51 | 11.64 | 11.50 | 11.63 | 2,400 | -0.02(-0.17%) |
Nov 27, 2015 | 11.45 | 11.65 | 11.45 | 11.65 | 1,454 | -0.03(-0.26%) |
Nov 26, 2015 | 11.69 | 11.69 | 11.68 | 11.68 | 1,654 | -0.01(-0.09%) |
Nov 25, 2015 | 11.27 | 11.69 | 11.27 | 11.69 | 1,062 | -0.01(-0.09%) |
Nov 24, 2015 | 11.45 | 11.70 | 11.45 | 11.70 | 1,678 | +0.30(+2.63%) |
Nov 23, 2015 | 11.30 | 11.40 | 11.30 | 11.40 | 500 | +0.30(+2.70%) |
Nov 20, 2015 | 11.23 | 11.49 | 11.10 | 11.10 | 5,011 | -0.10(-0.89%) |
Nov 19, 2015 | 10.99 | 11.20 | 10.99 | 11.20 | 3,300 | +0.21(+1.91%) |
Nov 18, 2015 | 10.99 | 10.99 | 10.99 | 10.99 | 500 | +0.14(+1.29%) |
Nov 17, 2015 | 10.81 | 10.85 | 10.75 | 10.85 | 2,582 | +0.03(+0.28%) |
Nov 16, 2015 | 11.00 | 11.09 | 10.82 | 10.82 | 1,321 | -0.12(-1.10%) |
Nov 13, 2015 | 10.72 | 10.94 | 10.72 | 10.94 | 200 | +0.04(+0.37%) |
Nov 12, 2015 | 10.85 | 10.90 | 10.85 | 10.90 | 400 | +0.10(+0.93%) |
Nov 11, 2015 | 11.05 | 11.10 | 10.80 | 10.80 | 1,463 | -0.29(-2.61%) |
Nov 05, 2015 | 11.09 | 11.09 | 11.09 | 0 | +0.01(+0.09%) | |
Nov 04, 2015 | 11.08 | 11.08 | 11.08 | 11.08 | 445 | +0.18(+1.65%) |
Nov 03, 2015 | 10.90 | 10.90 | 10.90 | 10.90 | 104 | +0.00(+0.00%) |
Nov 02, 2015 | 10.99 | 11.10 | 10.90 | 10.90 | 1,000 | -0.05(-0.46%) |
Oct 30, 2015 | 10.65 | 10.95 | 10.65 | 10.95 | 600 | +0.20(+1.86%) |
Oct 29, 2015 | 10.65 | 10.75 | 10.65 | 10.75 | 2,000 | +0.25(+2.38%) |
Oct 28, 2015 | 10.32 | 10.74 | 10.32 | 10.50 | 4,506 | +0.21(+2.04%) |
Oct 27, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 200 | +0.28(+2.80%) |
Oct 26, 2015 | 9.920 | 10.01 | 9.920 | 10.01 | 1,500 | -0.18(-1.77%) |
Oct 23, 2015 | 10.19 | 10.19 | 10.19 | 10.19 | 1,100 | +0.35(+3.56%) |
Oct 22, 2015 | 9.860 | 9.860 | 9.840 | 9.840 | 2,500 | -0.01(-0.10%) |
Oct 21, 2015 | 9.870 | 9.870 | 9.840 | 9.850 | 2,989 | +0.00(+0.00%) |
Oct 19, 2015 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
Oct 16, 2015 | 9.840 | 9.850 | 9.840 | 9.840 | 1,274 | +0.04(+0.41%) |
Oct 15, 2015 | 9.810 | 9.810 | 9.800 | 9.800 | 204 | -0.04(-0.41%) |
Oct 13, 2015 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
Oct 09, 2015 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
Oct 08, 2015 | 9.820 | 9.840 | 9.820 | 9.840 | 800 | +0.14(+1.44%) |
Oct 07, 2015 | 9.850 | 9.980 | 9.700 | 9.700 | 5,200 | -0.30(-3.00%) |
Oct 06, 2015 | 10.19 | 10.20 | 10.00 | 10.00 | 600 | +0.24(+2.46%) |
Oct 05, 2015 | 9.760 | 9.760 | 9.760 | 9.760 | 104 | -0.23(-2.30%) |
Oct 01, 2015 | 9.990 | 9.990 | 9.990 | 32 | +0.26(+2.67%) | |
Sep 30, 2015 | 9.730 | 9.730 | 9.730 | 9.730 | 105 | -0.26(-2.60%) |
Sep 25, 2015 | 9.990 | 9.990 | 9.990 | 12 | +0.00(+0.00%) | |
Sep 24, 2015 | 9.990 | 9.990 | 9.990 | 9.990 | 206 | -0.01(-0.10%) |
Sep 23, 2015 | 10.10 | 10.24 | 10.00 | 10.00 | 594 | -0.30(-2.91%) |
Sep 22, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 232 | -0.13(-1.25%) |
Sep 21, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 245 | +0.14(+1.36%) |
Sep 18, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | +0.24(+2.39%) |
Sep 17, 2015 | 10.05 | 10.06 | 10.05 | 10.05 | 2,222 | -0.25(-2.43%) |
Sep 16, 2015 | 10.28 | 10.30 | 10.28 | 10.30 | 500 | +0.27(+2.69%) |
Sep 15, 2015 | 10.03 | 10.03 | 10.03 | 10.03 | 248 | -0.22(-2.15%) |
Sep 11, 2015 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
Sep 10, 2015 | 10.44 | 10.44 | 10.25 | 10.25 | 200 | -0.34(-3.21%) |
Sep 09, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 258 | -0.06(-0.56%) |
Sep 08, 2015 | 10.70 | 10.70 | 10.65 | 10.65 | 356 | -0.09(-0.84%) |
Sep 04, 2015 | 10.74 | 10.74 | 10.74 | 0 | +0.04(+0.37%) | |
Sep 02, 2015 | 10.70 | 10.70 | 10.70 | 0 | +0.35(+3.38%) | |
Sep 01, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | +0.35(+3.50%) |
Aug 31, 2015 | 9.980 | 10.00 | 9.980 | 10.00 | 3,261 | +0.00(+0.00%) |
Aug 28, 2015 | 9.990 | 10.00 | 9.990 | 10.00 | 532 | +0.00(+0.00%) |
Aug 27, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 1,835 | -0.19(-1.86%) |
Aug 25, 2015 | 10.19 | 10.19 | 10.19 | 11 | +0.39(+3.98%) | |
Aug 20, 2015 | 9.800 | 9.800 | 9.800 | 71 | -0.02(-0.20%) | |
Aug 19, 2015 | 9.820 | 9.820 | 9.800 | 9.820 | 700 | +0.02(+0.20%) |
Aug 14, 2015 | 9.800 | 9.800 | 9.800 | 87 | -0.11(-1.11%) | |
Aug 10, 2015 | 9.910 | 9.910 | 9.910 | 55 | -0.09(-0.90%) | |
Aug 07, 2015 | 10.20 | 10.20 | 10.00 | 10.00 | 5,586 | -0.19(-1.86%) |
Aug 05, 2015 | 10.19 | 10.19 | 10.19 | 0 | +0.45(+4.62%) | |
Aug 04, 2015 | 9.730 | 9.750 | 9.730 | 9.740 | 1,554 | -0.06(-0.61%) |
Jul 31, 2015 | 9.800 | 9.800 | 9.800 | 0 | -0.10(-1.01%) | |
Jul 29, 2015 | 9.900 | 9.900 | 9.900 | 69 | -0.10(-1.00%) | |
Jul 28, 2015 | 9.810 | 10.00 | 9.810 | 10.00 | 38,404 | +0.00(+0.00%) |
Jul 24, 2015 | 10.00 | 10.00 | 10.00 | 0 | -0.06(-0.60%) | |
Jul 22, 2015 | 10.06 | 10.06 | 10.06 | 3 | -0.09(-0.89%) | |
Jul 20, 2015 | 10.15 | 10.15 | 10.15 | 0 | -0.24(-2.31%) | |
Jul 17, 2015 | 10.25 | 10.39 | 10.25 | 10.39 | 435 | +0.15(+1.46%) |
Jul 16, 2015 | 10.24 | 10.24 | 10.24 | 10.24 | 256 | +0.00(+0.00%) |
Jul 15, 2015 | 10.06 | 10.24 | 9.810 | 10.24 | 861 | +0.14(+1.39%) |
Jul 14, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 124 | -0.16(-1.56%) |
Jul 10, 2015 | 10.26 | 10.26 | 10.26 | 111 | -0.16(-1.54%) | |
Jul 09, 2015 | 10.38 | 10.42 | 10.38 | 10.42 | 283 | +0.07(+0.68%) |
Jul 08, 2015 | 10.39 | 10.39 | 10.35 | 10.35 | 442 | -0.04(-0.38%) |
Jul 07, 2015 | 10.50 | 10.50 | 10.10 | 10.39 | 716 | +0.19(+1.86%) |
Jul 06, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 1,150 | -0.10(-0.97%) |
Jul 03, 2015 | 10.20 | 10.30 | 10.20 | 10.30 | 217 | +0.10(+0.98%) |
Jun 29, 2015 | 10.20 | 10.20 | 10.20 | 147 | +0.00(+0.00%) | |
Jun 26, 2015 | 9.830 | 10.20 | 9.830 | 10.20 | 3,060 | +0.00(+0.00%) |
Jun 25, 2015 | 9.930 | 10.20 | 9.910 | 10.20 | 954 | +0.00(+0.00%) |
Jun 24, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 1,311 | +0.00(+0.00%) |
Jun 23, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 549 | -0.10(-0.97%) |
Jun 22, 2015 | 10.41 | 10.41 | 10.10 | 10.30 | 2,295 | -0.32(-3.01%) |
Jun 19, 2015 | 10.30 | 10.62 | 10.16 | 10.62 | 5,915 | +0.03(+0.28%) |
Jun 17, 2015 | 10.59 | 10.59 | 10.59 | 55 | -0.01(-0.09%) | |
Jun 16, 2015 | 10.22 | 10.61 | 10.22 | 10.60 | 1,626 | +0.04(+0.33%) |
Jun 10, 2015 | 10.56 | 10.56 | 10.56 | 29 | -0.07(-0.61%) | |
Jun 09, 2015 | 10.54 | 10.63 | 10.54 | 10.63 | 511 | +0.00(+0.00%) |
Jun 03, 2015 | 10.63 | 10.63 | 10.63 | 0 | -0.02(-0.19%) | |
Jun 01, 2015 | 10.65 | 10.65 | 10.65 | 0 | +0.09(+0.85%) | |
May 29, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 183 | -0.14(-1.31%) |
May 28, 2015 | 10.55 | 10.70 | 10.35 | 10.70 | 472 | +0.00(+0.00%) |
May 27, 2015 | 10.77 | 10.77 | 10.00 | 10.70 | 13,480 | -0.24(-2.19%) |
May 26, 2015 | 10.94 | 10.94 | 10.94 | 10.94 | 1,028 | +0.19(+1.77%) |
May 22, 2015 | 10.75 | 10.75 | 10.75 | 54 | -0.17(-1.56%) | |
May 20, 2015 | 10.92 | 10.92 | 10.92 | 0 | -0.08(-0.73%) | |
May 15, 2015 | 11.00 | 11.00 | 11.00 | 62 | -0.05(-0.45%) | |
May 14, 2015 | 11.10 | 11.10 | 11.05 | 11.05 | 577 | -0.14(-1.25%) |
May 13, 2015 | 10.80 | 11.19 | 10.71 | 11.19 | 629 | +0.19(+1.73%) |
May 12, 2015 | 11.00 | 11.00 | 11.00 | 11.00 | 1,107 | -0.14(-1.26%) |
May 08, 2015 | 11.14 | 11.14 | 11.14 | 67 | +0.01(+0.09%) | |
May 07, 2015 | 11.13 | 11.13 | 11.13 | 11.13 | 115 | -0.01(-0.09%) |
May 06, 2015 | 11.14 | 11.14 | 11.14 | 11.14 | 154 | +0.14(+1.27%) |
May 04, 2015 | 11.00 | 11.00 | 11.00 | 85 | -0.15(-1.35%) | |
Apr 30, 2015 | 11.15 | 11.15 | 11.15 | 0 | -0.04(-0.36%) | |
Apr 29, 2015 | 10.86 | 11.24 | 10.82 | 11.19 | 1,407 | -0.06(-0.53%) |
Apr 23, 2015 | 11.25 | 11.25 | 11.25 | 14 | +0.25(+2.27%) | |
Apr 21, 2015 | 11.00 | 11.00 | 11.00 | 2 | +0.20(+1.85%) | |
Apr 20, 2015 | 10.90 | 10.90 | 10.50 | 10.80 | 143,251 | -0.22(-2.00%) |
Apr 16, 2015 | 11.02 | 11.02 | 11.02 | 86 | -0.27(-2.39%) | |
Apr 14, 2015 | 11.29 | 11.29 | 11.29 | 73 | +0.29(+2.64%) | |
Apr 13, 2015 | 11.43 | 11.43 | 10.98 | 11.00 | 3,842 | -0.10(-0.90%) |
Apr 10, 2015 | 11.06 | 11.10 | 11.06 | 11.10 | 371 | +0.04(+0.36%) |
Apr 09, 2015 | 10.98 | 11.06 | 10.83 | 11.06 | 815 | +0.08(+0.73%) |
Apr 08, 2015 | 10.96 | 10.98 | 10.96 | 10.98 | 5,966 | +0.00(+0.00%) |
Apr 06, 2015 | 10.98 | 10.98 | 10.98 | 13 | -0.02(-0.18%) | |
Apr 01, 2015 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2015 | 10.98 | 11.00 | 10.98 | 11.00 | 2,986 | +0.00(+0.00%) |
Mar 30, 2015 | 11.06 | 11.07 | 10.81 | 11.00 | 9,266 | -0.29(-2.57%) |
Mar 27, 2015 | 11.29 | 11.29 | 11.29 | 11.29 | 100 | +0.00(+0.00%) |
Mar 26, 2015 | 11.02 | 11.29 | 11.00 | 11.29 | 913 | -0.16(-1.40%) |
Mar 25, 2015 | 11.02 | 11.45 | 11.02 | 11.45 | 558 | +0.44(+4.00%) |
Mar 20, 2015 | 11.01 | 11.01 | 11.01 | 0 | +0.01(+0.09%) | |
Mar 19, 2015 | 10.99 | 11.00 | 10.99 | 11.00 | 7,017 | +0.00(+0.00%) |
Mar 18, 2015 | 10.99 | 11.00 | 10.99 | 11.00 | 396 | +0.01(+0.09%) |
Mar 16, 2015 | 10.99 | 10.99 | 10.99 | 7 | -0.01(-0.09%) | |
Mar 13, 2015 | 10.97 | 11.00 | 10.97 | 11.00 | 951 | +0.04(+0.36%) |
Mar 12, 2015 | 10.55 | 10.96 | 10.55 | 10.96 | 5,204 | +0.07(+0.64%) |
Mar 11, 2015 | 10.80 | 10.89 | 10.80 | 10.89 | 978 | +0.09(+0.83%) |
Mar 10, 2015 | 10.80 | 10.88 | 10.80 | 10.80 | 1,174 | -0.07(-0.64%) |
Mar 09, 2015 | 10.81 | 11.00 | 10.80 | 10.87 | 8,420 | +0.07(+0.65%) |
Mar 06, 2015 | 10.87 | 10.90 | 10.80 | 10.80 | 1,082 | -0.07(-0.64%) |
Mar 05, 2015 | 10.87 | 10.87 | 10.87 | 10.87 | 297 | -0.13(-1.18%) |
Mar 04, 2015 | 10.99 | 11.00 | 10.99 | 11.00 | 2,672 | +0.00(+0.00%) |