Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.10 | 12.10 | 12.05 | 12.05 | 300 | -0.45(-3.60%) |
Oct 23, 2015 | 12.50 | 12.50 | 12.50 | 0 | +0.22(+1.79%) | |
Oct 20, 2015 | 12.28 | 12.28 | 12.28 | 0 | +0.09(+0.74%) | |
Oct 19, 2015 | 12.05 | 12.19 | 12.05 | 12.19 | 401 | +0.48(+4.10%) |
Oct 16, 2015 | 11.78 | 11.78 | 11.71 | 11.71 | 2,000 | +0.28(+2.45%) |
Oct 14, 2015 | 11.43 | 11.43 | 11.43 | 201 | -0.07(-0.61%) | |
Oct 12, 2015 | 11.50 | 11.50 | 11.50 | 0 | +0.02(+0.17%) | |
Oct 09, 2015 | 11.45 | 11.50 | 11.43 | 11.48 | 3,242 | +0.11(+0.97%) |
Oct 08, 2015 | 11.39 | 11.39 | 11.37 | 11.37 | 475 | +0.12(+1.07%) |
Sep 29, 2015 | 11.25 | 11.25 | 11.25 | 15 | +0.09(+0.81%) | |
Sep 28, 2015 | 11.16 | 11.16 | 11.16 | 11.16 | 904 | -0.26(-2.28%) |
Sep 25, 2015 | 11.44 | 11.44 | 11.42 | 11.42 | 2,500 | +0.21(+1.87%) |
Sep 24, 2015 | 11.26 | 11.26 | 11.21 | 11.21 | 277 | -0.69(-5.80%) |
Sep 21, 2015 | 11.90 | 11.90 | 11.90 | 208 | -0.10(-0.83%) | |
Sep 17, 2015 | 12.00 | 12.00 | 12.00 | 0 | +0.10(+0.84%) | |
Sep 15, 2015 | 11.90 | 11.90 | 11.90 | 0 | -0.32(-2.62%) | |
Sep 11, 2015 | 12.22 | 12.22 | 12.22 | 15 | +0.14(+1.16%) | |
Sep 10, 2015 | 12.08 | 12.08 | 12.08 | 12.08 | 300 | +0.09(+0.71%) |
Sep 04, 2015 | 11.99 | 11.99 | 11.99 | 0 | -0.16(-1.28%) | |
Sep 01, 2015 | 12.15 | 12.15 | 12.15 | 0 | -0.23(-1.86%) | |
Aug 28, 2015 | 12.38 | 12.38 | 12.38 | 41 | +0.04(+0.32%) | |
Aug 26, 2015 | 12.34 | 12.34 | 12.34 | 58 | +0.19(+1.56%) | |
Aug 24, 2015 | 12.15 | 12.15 | 12.15 | 6 | -0.46(-3.65%) | |
Aug 21, 2015 | 12.50 | 12.61 | 12.50 | 12.61 | 385 | -0.28(-2.17%) |
Aug 17, 2015 | 12.89 | 12.89 | 12.89 | 0 | -0.50(-3.73%) | |
Aug 14, 2015 | 13.39 | 13.39 | 13.39 | 13.39 | 190 | +0.17(+1.29%) |
Aug 13, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 1,215 | -0.39(-2.87%) |
Aug 03, 2015 | 13.61 | 13.61 | 13.61 | 13 | +0.04(+0.29%) | |
Jul 31, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 600 | +0.35(+2.61%) |
Jul 30, 2015 | 13.22 | 13.22 | 13.22 | 13.22 | 100 | -0.21(-1.53%) |
Jul 27, 2015 | 13.43 | 13.43 | 13.43 | 0 | +0.63(+4.92%) | |
Jul 17, 2015 | 12.80 | 12.80 | 12.80 | 0 | -0.06(-0.47%) | |
Jul 16, 2015 | 12.91 | 12.91 | 12.86 | 12.86 | 526 | -0.10(-0.77%) |
Jul 15, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 284 | +0.04(+0.31%) |
Jul 13, 2015 | 12.92 | 12.92 | 12.92 | 0 | +0.23(+1.81%) | |
Jul 10, 2015 | 12.66 | 12.69 | 12.66 | 12.69 | 1,000 | -0.08(-0.63%) |
Jul 08, 2015 | 12.77 | 12.77 | 12.77 | 0 | +0.17(+1.35%) | |
Jul 07, 2015 | 12.58 | 12.63 | 12.58 | 12.60 | 4,408 | -0.25(-1.95%) |
Jul 06, 2015 | 12.87 | 12.87 | 12.78 | 12.85 | 10,893 | -0.15(-1.15%) |
Jun 30, 2015 | 13.00 | 13.00 | 13.00 | 0 | -0.03(-0.23%) | |
Jun 23, 2015 | 13.03 | 13.03 | 13.03 | 0 | -0.12(-0.91%) | |
Jun 22, 2015 | 13.15 | 13.15 | 13.15 | 13.15 | 157 | -0.10(-0.75%) |
Jun 19, 2015 | 13.22 | 13.25 | 13.22 | 13.25 | 1,400 | +0.40(+3.11%) |
Jun 18, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 100 | -0.20(-1.53%) |
Jun 15, 2015 | 13.05 | 13.05 | 13.05 | 1 | -0.65(-4.74%) | |
Jun 08, 2015 | 13.70 | 13.70 | 13.70 | 0 | -0.41(-2.91%) | |
Jun 05, 2015 | 14.11 | 14.11 | 14.11 | 14.11 | 361 | -0.39(-2.69%) |
Jun 04, 2015 | 14.20 | 14.50 | 14.16 | 14.50 | 2,033 | +0.46(+3.28%) |
Jun 01, 2015 | 14.04 | 14.04 | 14.04 | 1 | +0.02(+0.14%) | |
May 29, 2015 | 13.95 | 14.02 | 13.85 | 14.02 | 3,159 | +0.21(+1.52%) |
May 26, 2015 | 13.81 | 13.81 | 13.81 | 45 | -0.79(-5.41%) | |
May 21, 2015 | 14.60 | 14.60 | 14.60 | 0 | -0.27(-1.82%) | |
May 12, 2015 | 14.87 | 14.87 | 14.87 | 0 | +0.11(+0.75%) | |
May 11, 2015 | 14.76 | 14.76 | 14.76 | 14.76 | 2,189 | +0.04(+0.27%) |
May 08, 2015 | 14.76 | 14.76 | 14.72 | 14.72 | 5,300 | +0.01(+0.07%) |
May 06, 2015 | 14.71 | 14.71 | 14.71 | 0 | +0.25(+1.73%) | |
Apr 29, 2015 | 14.46 | 14.46 | 14.46 | 0 | +0.58(+4.18%) | |
Apr 27, 2015 | 13.88 | 13.88 | 13.88 | 0 | -0.07(-0.51%) | |
Apr 22, 2015 | 13.95 | 13.95 | 13.95 | 0 | -0.30(-2.10%) | |
Apr 16, 2015 | 14.25 | 14.25 | 14.25 | 4 | +0.15(+1.06%) | |
Apr 13, 2015 | 14.10 | 14.10 | 14.10 | 0 | +0.03(+0.21%) | |
Apr 08, 2015 | 14.07 | 14.07 | 14.07 | 0 | -0.24(-1.68%) | |
Apr 01, 2015 | 14.31 | 14.31 | 14.31 | 0 | +0.08(+0.56%) | |
Mar 26, 2015 | 14.23 | 14.23 | 14.23 | 0 | -0.34(-2.33%) | |
Mar 23, 2015 | 14.57 | 14.57 | 14.57 | 0 | +0.83(+6.04%) | |
Mar 17, 2015 | 13.74 | 13.74 | 13.74 | 37 | +0.07(+0.51%) | |
Mar 12, 2015 | 13.67 | 13.67 | 13.67 | 0 | +0.34(+2.55%) | |
Mar 10, 2015 | 13.33 | 13.33 | 13.33 | 20 | -0.50(-3.62%) | |
Mar 09, 2015 | 13.81 | 13.83 | 13.69 | 13.83 | 8,962 | -0.02(-0.14%) |
Mar 06, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 4,638 | -0.67(-4.61%) |
Mar 04, 2015 | 14.52 | 14.52 | 14.52 | 0 | +0.27(+1.89%) | |
Feb 25, 2015 | 14.15 | 14.26 | 14.15 | 14.25 | 1,541 | +0.10(+0.71%) |
Feb 24, 2015 | 14.12 | 14.15 | 14.12 | 14.15 | 1,332 | +0.90(+6.79%) |
Feb 18, 2015 | 13.25 | 13.25 | 13.25 | 7 | -0.16(-1.19%) | |
Feb 17, 2015 | 13.20 | 13.41 | 13.20 | 13.41 | 740 | +0.46(+3.55%) |
Feb 13, 2015 | 12.95 | 12.95 | 12.95 | 0 | -0.29(-2.19%) | |
Feb 12, 2015 | 13.00 | 13.24 | 13.00 | 13.24 | 5,439 | +0.32(+2.48%) |
Feb 11, 2015 | 12.92 | 12.92 | 12.92 | 12.92 | 343 | -0.03(-0.23%) |
Feb 10, 2015 | 12.96 | 12.96 | 12.95 | 12.95 | 1,317 | -0.06(-0.46%) |
Feb 09, 2015 | 13.01 | 13.01 | 13.01 | 13.01 | 763 | -0.09(-0.69%) |
Feb 06, 2015 | 13.10 | 13.10 | 13.10 | 13.10 | 4,980 | +0.00(+0.00%) |
Feb 04, 2015 | 13.10 | 13.10 | 13.10 | 0 | -0.18(-1.36%) | |
Feb 03, 2015 | 13.28 | 13.28 | 13.28 | 13.28 | 511 | +0.19(+1.49%) |
Jan 30, 2015 | 13.09 | 13.09 | 13.09 | 44 | -0.29(-2.20%) | |
Jan 29, 2015 | 13.56 | 13.56 | 13.30 | 13.38 | 2,519 | +0.04(+0.30%) |
Jan 28, 2015 | 13.29 | 13.34 | 13.29 | 13.34 | 630 | -0.17(-1.22%) |
Jan 27, 2015 | 13.44 | 13.51 | 13.44 | 13.51 | 1,592 | +0.23(+1.77%) |
Jan 26, 2015 | 13.35 | 13.35 | 13.27 | 13.27 | 2,870 | -0.10(-0.75%) |
Jan 23, 2015 | 13.39 | 13.39 | 13.37 | 13.37 | 4,419 | -0.04(-0.30%) |
Jan 22, 2015 | 13.30 | 13.41 | 13.25 | 13.41 | 2,574 | -0.16(-1.18%) |
Jan 21, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 2,744 | +0.12(+0.89%) |
Jan 20, 2015 | 13.37 | 13.45 | 13.30 | 13.45 | 12,722 | +0.07(+0.52%) |
Jan 16, 2015 | 13.38 | 13.38 | 13.38 | 0 | +0.03(+0.22%) | |
Jan 14, 2015 | 13.35 | 13.35 | 13.35 | 17 | +0.36(+2.75%) | |
Jan 13, 2015 | 12.99 | 0 | +0.05(+0.41%) | |||
Jan 08, 2015 | 12.94 | 12.94 | 12.94 | 0 | +0.45(+3.60%) | |
Jan 07, 2015 | 12.49 | 12.49 | 12.49 | 12.49 | 787 | -0.21(-1.65%) |
Jan 06, 2015 | 12.70 | 12.75 | 12.70 | 12.70 | 2,304 | -0.04(-0.31%) |
Jan 05, 2015 | 12.74 | 12.74 | 12.74 | 12.74 | 201 | -0.12(-0.93%) |
Jan 02, 2015 | 12.86 | 12.86 | 12.86 | 12.86 | 138 | -0.38(-2.89%) |
Dec 31, 2014 | 13.24 | 13.24 | 13.24 | 0 | +0.03(+0.25%) | |
Dec 30, 2014 | 13.29 | 13.29 | 13.21 | 13.21 | 2,367 | -0.08(-0.60%) |
Dec 29, 2014 | 13.35 | 13.35 | 13.29 | 13.29 | 411 | +0.17(+1.30%) |
Dec 22, 2014 | 13.12 | 13.12 | 13.12 | 15 | +0.27(+2.10%) | |
Dec 19, 2014 | 12.85 | 12.85 | 12.85 | 12.85 | 100 | -0.24(-1.83%) |
Dec 12, 2014 | 13.09 | 13.09 | 13.09 | 95 | -0.32(-2.39%) | |
Dec 10, 2014 | 13.41 | 13.41 | 13.41 | 20 | -0.88(-6.16%) | |
Dec 05, 2014 | 14.29 | 14.29 | 14.29 | 0 | -1.06(-6.91%) | |
Dec 04, 2014 | 15.02 | 15.35 | 15.02 | 15.35 | 1,000 | +0.30(+1.99%) |
Dec 02, 2014 | 15.05 | 15.05 | 15.05 | 100 | +1.31(+9.53%) | |
Nov 28, 2014 | 13.74 | 13.74 | 13.74 | 0 | -0.43(-3.03%) | |
Nov 26, 2014 | 14.17 | 14.17 | 14.17 | 0 | -0.33(-2.28%) | |
Nov 24, 2014 | 14.50 | 14.50 | 14.50 | 62 | -0.63(-4.16%) | |
Nov 19, 2014 | 15.13 | 15.13 | 15.13 | 126 | +0.78(+5.44%) | |
Nov 18, 2014 | 14.35 | 14.35 | 14.35 | 14.35 | 236 | -0.10(-0.69%) |
Nov 17, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 204 | -0.15(-1.03%) |
Nov 12, 2014 | 14.60 | 14.60 | 14.60 | 8 | -3.10(-17.51%) | |
Nov 11, 2014 | 14.62 | 17.70 | 14.62 | 17.70 | 1,643 | +2.51(+16.52%) |
Nov 10, 2014 | 14.30 | 15.99 | 14.30 | 15.19 | 7,629 | +0.49(+3.33%) |
Nov 07, 2014 | 14.50 | 14.70 | 14.50 | 14.70 | 3,927 | +0.23(+1.59%) |
Nov 06, 2014 | 14.46 | 14.47 | 14.46 | 14.47 | 317 | -0.30(-2.03%) |
Nov 05, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 284 | +0.05(+0.34%) |
Nov 04, 2014 | 14.63 | 14.72 | 14.63 | 14.72 | 609 | -0.26(-1.74%) |