Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.22 | 13.83 | 13.22 | 13.51 | 7,700 | +0.60(+4.65%) |
Oct 29, 2015 | 13.23 | 13.23 | 12.80 | 12.91 | 1,840 | -0.09(-0.69%) |
Oct 28, 2015 | 13.00 | 13.52 | 12.75 | 13.00 | 7,100 | +0.25(+1.96%) |
Oct 27, 2015 | 13.00 | 13.00 | 12.75 | 12.75 | 13,560 | -0.40(-3.04%) |
Oct 26, 2015 | 13.64 | 13.65 | 13.15 | 13.15 | 800 | -0.35(-2.59%) |
Oct 23, 2015 | 13.75 | 13.75 | 13.50 | 13.50 | 2,431 | +0.00(+0.00%) |
Oct 22, 2015 | 13.70 | 13.99 | 13.50 | 13.50 | 1,250 | -0.47(-3.36%) |
Oct 21, 2015 | 13.75 | 14.00 | 13.75 | 13.97 | 300 | -0.03(-0.21%) |
Oct 20, 2015 | 13.99 | 14.22 | 13.99 | 14.00 | 400 | +0.00(+0.00%) |
Oct 19, 2015 | 13.83 | 14.00 | 13.74 | 14.00 | 3,160 | +0.09(+0.65%) |
Oct 16, 2015 | 14.15 | 14.15 | 13.84 | 13.91 | 3,440 | -0.19(-1.35%) |
Oct 15, 2015 | 14.25 | 14.25 | 14.10 | 14.10 | 1,700 | -0.10(-0.70%) |
Oct 14, 2015 | 14.25 | 14.25 | 14.20 | 14.20 | 332 | -0.33(-2.27%) |
Oct 13, 2015 | 14.88 | 14.88 | 14.09 | 14.53 | 1,400 | +0.26(+1.82%) |
Oct 09, 2015 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) | |
Oct 08, 2015 | 14.00 | 14.27 | 14.00 | 14.27 | 700 | +0.12(+0.85%) |
Oct 07, 2015 | 14.25 | 14.25 | 14.15 | 14.15 | 400 | -0.16(-1.12%) |
Oct 06, 2015 | 14.50 | 14.50 | 14.31 | 14.31 | 406 | -0.44(-2.98%) |
Oct 05, 2015 | 14.25 | 14.75 | 14.25 | 14.75 | 300 | +0.64(+4.54%) |
Oct 02, 2015 | 14.00 | 14.11 | 14.00 | 14.11 | 781 | -0.21(-1.47%) |
Oct 01, 2015 | 14.26 | 14.41 | 14.25 | 14.32 | 1,500 | -0.08(-0.56%) |
Sep 30, 2015 | 14.55 | 14.65 | 14.39 | 14.40 | 2,850 | -0.02(-0.14%) |
Sep 29, 2015 | 14.56 | 14.56 | 14.42 | 14.42 | 360 | -0.24(-1.64%) |
Sep 28, 2015 | 14.73 | 14.95 | 14.47 | 14.66 | 3,305 | -0.24(-1.61%) |
Sep 25, 2015 | 15.35 | 15.35 | 14.60 | 14.90 | 7,335 | -0.60(-3.87%) |
Sep 24, 2015 | 15.52 | 15.52 | 15.50 | 15.50 | 692 | -0.18(-1.15%) |
Sep 23, 2015 | 15.65 | 15.77 | 15.65 | 15.68 | 2,455 | +0.29(+1.88%) |
Sep 22, 2015 | 15.25 | 15.75 | 15.25 | 15.39 | 4,280 | -0.01(-0.06%) |
Sep 21, 2015 | 15.70 | 15.75 | 15.40 | 15.40 | 1,750 | -0.24(-1.53%) |
Sep 18, 2015 | 15.25 | 15.64 | 15.25 | 15.64 | 655 | +0.24(+1.56%) |
Sep 17, 2015 | 15.74 | 15.74 | 15.40 | 15.40 | 1,800 | -0.10(-0.65%) |
Sep 16, 2015 | 15.71 | 15.80 | 15.36 | 15.50 | 3,187 | -0.10(-0.64%) |
Sep 15, 2015 | 14.25 | 15.79 | 14.23 | 15.60 | 12,100 | +1.41(+9.94%) |
Sep 14, 2015 | 13.19 | 14.19 | 13.19 | 14.19 | 6,321 | +1.19(+9.15%) |
Sep 11, 2015 | 13.02 | 13.03 | 13.00 | 13.00 | 1,600 | -0.25(-1.89%) |
Sep 10, 2015 | 13.44 | 13.50 | 13.16 | 13.25 | 540 | -0.03(-0.23%) |
Sep 09, 2015 | 13.41 | 13.43 | 13.28 | 13.28 | 1,375 | -0.12(-0.90%) |
Sep 08, 2015 | 13.74 | 13.74 | 13.40 | 13.40 | 300 | +0.31(+2.37%) |
Sep 04, 2015 | 13.09 | 13.09 | 13.09 | 0 | -0.19(-1.43%) | |
Sep 03, 2015 | 13.50 | 13.50 | 13.28 | 13.28 | 400 | -0.22(-1.63%) |
Sep 02, 2015 | 12.58 | 13.50 | 12.58 | 13.50 | 3,835 | +0.86(+6.80%) |
Sep 01, 2015 | 11.41 | 12.64 | 11.41 | 12.64 | 7,010 | +0.64(+5.33%) |
Aug 31, 2015 | 12.00 | 12.50 | 12.00 | 12.00 | 10,400 | -0.25(-2.04%) |
Aug 28, 2015 | 12.00 | 12.50 | 12.00 | 12.25 | 3,600 | +0.53(+4.52%) |
Aug 27, 2015 | 12.50 | 12.50 | 11.65 | 11.72 | 6,615 | -0.29(-2.41%) |
Aug 26, 2015 | 12.25 | 12.25 | 11.69 | 12.01 | 4,840 | -0.49(-3.92%) |
Aug 25, 2015 | 12.50 | 12.60 | 12.43 | 12.50 | 1,200 | +0.25(+2.04%) |
Aug 24, 2015 | 11.51 | 12.26 | 11.51 | 12.25 | 1,700 | -0.32(-2.55%) |
Aug 21, 2015 | 12.26 | 12.72 | 12.25 | 12.57 | 6,015 | +0.07(+0.56%) |
Aug 20, 2015 | 12.75 | 12.75 | 12.45 | 12.50 | 2,700 | -0.50(-3.85%) |
Aug 19, 2015 | 12.76 | 13.00 | 12.76 | 13.00 | 400 | -0.10(-0.76%) |
Aug 18, 2015 | 13.00 | 13.10 | 12.94 | 13.10 | 2,300 | +0.04(+0.31%) |
Aug 17, 2015 | 13.04 | 13.25 | 13.04 | 13.06 | 1,600 | +0.06(+0.46%) |
Aug 14, 2015 | 13.00 | 13.00 | 12.72 | 13.00 | 797 | +0.31(+2.44%) |
Aug 13, 2015 | 12.84 | 13.00 | 12.69 | 12.69 | 2,400 | +0.01(+0.12%) |
Aug 12, 2015 | 12.57 | 12.75 | 12.45 | 12.68 | 13,900 | +0.11(+0.84%) |
Aug 11, 2015 | 13.00 | 13.00 | 12.49 | 12.57 | 3,515 | -0.53(-4.05%) |
Aug 10, 2015 | 13.10 | 13.19 | 13.10 | 13.10 | 10,443 | -0.34(-2.53%) |
Aug 07, 2015 | 13.07 | 13.46 | 13.07 | 13.44 | 1,622 | +0.19(+1.43%) |
Aug 06, 2015 | 13.75 | 13.75 | 12.36 | 13.25 | 4,405 | -0.10(-0.75%) |
Aug 05, 2015 | 14.61 | 14.68 | 13.35 | 13.35 | 7,617 | -1.60(-10.70%) |