Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 11.20 | 11.37 | 11.19 | 11.20 | 1,700 | -0.07(-0.62%) |
Mar 30, 2016 | 11.25 | 11.50 | 11.25 | 11.27 | 900 | +0.02(+0.18%) |
Mar 29, 2016 | 11.03 | 11.32 | 11.03 | 11.25 | 1,550 | +0.07(+0.63%) |
Mar 28, 2016 | 10.32 | 11.39 | 10.32 | 11.18 | 7,305 | +0.23(+2.10%) |
Mar 24, 2016 | 10.95 | 10.95 | 10.95 | 0 | +0.95(+9.50%) | |
Mar 23, 2016 | 10.35 | 10.55 | 10.00 | 10.00 | 2,300 | -0.35(-3.38%) |
Mar 22, 2016 | 9.850 | 10.50 | 9.850 | 10.35 | 8,076 | +0.40(+4.02%) |
Mar 21, 2016 | 9.500 | 9.950 | 9.500 | 9.950 | 16,142 | +0.44(+4.63%) |
Mar 18, 2016 | 9.290 | 9.510 | 9.220 | 9.510 | 7,174 | +0.16(+1.71%) |
Mar 17, 2016 | 9.400 | 9.440 | 9.350 | 9.350 | 3,060 | -0.10(-1.06%) |
Mar 16, 2016 | 9.700 | 9.700 | 9.450 | 9.450 | 1,336 | -0.21(-2.17%) |
Mar 15, 2016 | 9.690 | 9.690 | 9.650 | 9.660 | 700 | -0.02(-0.21%) |
Mar 14, 2016 | 9.570 | 9.810 | 9.420 | 9.680 | 9,300 | -0.02(-0.21%) |
Mar 11, 2016 | 9.600 | 9.700 | 9.450 | 9.700 | 1,800 | +0.20(+2.11%) |
Mar 10, 2016 | 9.720 | 9.740 | 9.500 | 9.500 | 5,341 | -0.36(-3.65%) |
Mar 09, 2016 | 10.00 | 10.04 | 9.860 | 9.860 | 2,070 | +0.00(+0.00%) |
Mar 08, 2016 | 9.520 | 10.25 | 9.490 | 9.860 | 4,463 | +0.46(+4.89%) |
Mar 07, 2016 | 9.330 | 10.00 | 9.330 | 9.400 | 6,020 | -0.29(-2.99%) |
Mar 04, 2016 | 10.27 | 10.27 | 9.650 | 9.690 | 6,325 | -0.22(-2.22%) |
Mar 03, 2016 | 10.91 | 10.91 | 9.670 | 9.910 | 12,685 | -1.31(-11.68%) |
Mar 02, 2016 | 10.49 | 11.22 | 10.49 | 11.22 | 2,764 | +0.90(+8.72%) |
Mar 01, 2016 | 10.23 | 10.32 | 10.14 | 10.32 | 4,449 | +0.30(+2.99%) |
Feb 29, 2016 | 9.880 | 10.07 | 9.620 | 10.02 | 5,335 | +0.41(+4.27%) |
Feb 26, 2016 | 9.540 | 9.800 | 9.540 | 9.610 | 7,900 | +0.18(+1.91%) |
Feb 25, 2016 | 9.380 | 9.480 | 9.380 | 9.430 | 1,900 | +0.10(+1.07%) |
Feb 24, 2016 | 9.750 | 10.00 | 9.320 | 9.330 | 2,300 | -0.12(-1.27%) |
Feb 23, 2016 | 9.600 | 9.620 | 9.450 | 9.450 | 3,600 | -0.20(-2.07%) |
Feb 22, 2016 | 10.50 | 10.50 | 9.650 | 9.650 | 5,300 | -0.25(-2.53%) |
Feb 19, 2016 | 9.890 | 10.00 | 9.610 | 9.900 | 3,500 | +0.45(+4.76%) |
Feb 18, 2016 | 9.230 | 9.450 | 9.200 | 9.450 | 1,600 | +0.05(+0.53%) |
Feb 17, 2016 | 9.450 | 9.700 | 9.390 | 9.400 | 14,903 | -0.33(-3.39%) |
Feb 16, 2016 | 9.210 | 9.730 | 9.210 | 9.730 | 6,855 | +0.02(+0.21%) |
Feb 12, 2016 | 9.710 | 9.710 | 9.710 | 0 | -0.16(-1.62%) | |
Feb 11, 2016 | 9.530 | 9.870 | 9.530 | 9.870 | 5,960 | -0.03(-0.30%) |
Feb 10, 2016 | 10.25 | 10.25 | 9.530 | 9.900 | 11,340 | -0.32(-3.13%) |
Feb 09, 2016 | 10.34 | 10.41 | 10.20 | 10.22 | 1,100 | +0.08(+0.79%) |
Feb 08, 2016 | 10.00 | 10.14 | 9.860 | 10.14 | 4,340 | +0.14(+1.40%) |
Feb 05, 2016 | 10.05 | 10.05 | 9.910 | 10.00 | 4,200 | +0.09(+0.91%) |
Feb 04, 2016 | 9.800 | 9.920 | 9.750 | 9.910 | 1,426 | -0.09(-0.90%) |
Feb 03, 2016 | 10.25 | 10.25 | 9.900 | 10.00 | 8,871 | -0.64(-6.02%) |
Feb 02, 2016 | 10.62 | 10.64 | 10.62 | 10.64 | 300 | -0.06(-0.56%) |
Feb 01, 2016 | 10.85 | 10.90 | 10.83 | 10.70 | 6,100 | -0.15(-1.38%) |
Jan 29, 2016 | 10.25 | 10.85 | 10.25 | 10.85 | 1,519 | +0.85(+8.50%) |
Jan 28, 2016 | 10.10 | 10.31 | 10.00 | 10.00 | 1,400 | +0.00(+0.00%) |
Jan 27, 2016 | 10.11 | 10.11 | 10.00 | 10.00 | 18,208 | -0.12(-1.19%) |
Jan 26, 2016 | 10.13 | 10.44 | 10.12 | 10.12 | 960 | -0.38(-3.62%) |
Jan 25, 2016 | 10.45 | 10.50 | 10.45 | 10.50 | 1,175 | -0.50(-4.55%) |
Jan 22, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 115 | -0.15(-1.35%) |
Jan 21, 2016 | 11.00 | 11.50 | 11.00 | 11.15 | 300 | -0.35(-3.04%) |
Jan 20, 2016 | 11.00 | 11.50 | 10.43 | 11.50 | 4,712 | +0.47(+4.26%) |
Jan 19, 2016 | 11.10 | 11.10 | 10.88 | 11.03 | 996 | -0.22(-1.96%) |
Jan 15, 2016 | 11.25 | 11.25 | 11.25 | 32 | -0.15(-1.32%) | |
Jan 14, 2016 | 11.69 | 11.75 | 11.40 | 11.40 | 440 | -0.21(-1.81%) |
Jan 13, 2016 | 11.50 | 11.61 | 11.19 | 11.61 | 2,204 | -0.14(-1.19%) |
Jan 12, 2016 | 11.90 | 12.24 | 11.75 | 11.75 | 2,095 | +0.00(+0.00%) |
Jan 11, 2016 | 11.85 | 11.85 | 11.75 | 11.75 | 870 | -0.20(-1.67%) |
Jan 08, 2016 | 12.35 | 11.87 | 11.95 | 1,675 | -0.40(-3.24%) | |
Jan 07, 2016 | 12.75 | 12.75 | 12.24 | 12.35 | 3,381 | -0.74(-5.65%) |
Jan 06, 2016 | 13.00 | 13.09 | 13.00 | 13.09 | 214 | +0.29(+2.27%) |
Jan 05, 2016 | 12.75 | 12.80 | 12.75 | 12.80 | 771 | -0.03(-0.23%) |
Jan 04, 2016 | 13.00 | 13.00 | 12.80 | 12.83 | 2,130 | -0.67(-4.96%) |
Dec 31, 2015 | 13.50 | 13.50 | 13.50 | 0 | +0.25(+1.89%) | |
Dec 30, 2015 | 12.76 | 13.25 | 12.69 | 13.25 | 3,069 | +0.59(+4.66%) |
Dec 29, 2015 | 12.51 | 12.91 | 12.51 | 12.66 | 800 | +0.16(+1.28%) |
Dec 24, 2015 | 12.50 | 12.50 | 12.50 | 0 | -0.25(-1.96%) | |
Dec 23, 2015 | 13.10 | 13.10 | 12.75 | 12.75 | 8,268 | -0.22(-1.70%) |
Dec 22, 2015 | 13.01 | 13.01 | 12.97 | 12.97 | 524 | +0.06(+0.46%) |
Dec 21, 2015 | 12.77 | 13.10 | 12.75 | 12.91 | 1,805 | -0.03(-0.23%) |
Dec 18, 2015 | 12.73 | 12.94 | 12.26 | 12.94 | 1,298 | +0.44(+3.52%) |
Dec 17, 2015 | 12.50 | 12.75 | 12.25 | 12.50 | 6,000 | +0.15(+1.21%) |
Dec 16, 2015 | 12.13 | 12.35 | 11.75 | 12.35 | 2,070 | +0.17(+1.40%) |
Dec 15, 2015 | 12.99 | 12.99 | 12.18 | 12.18 | 1,297 | -0.67(-5.21%) |
Dec 14, 2015 | 12.95 | 12.95 | 12.85 | 12.85 | 246 | -0.15(-1.15%) |
Dec 11, 2015 | 13.60 | 13.75 | 13.00 | 13.00 | 1,600 | -0.60(-4.41%) |
Dec 10, 2015 | 13.47 | 13.60 | 13.25 | 13.60 | 930 | +0.10(+0.74%) |
Dec 09, 2015 | 13.72 | 13.72 | 13.50 | 13.50 | 1,800 | -0.30(-2.17%) |
Dec 08, 2015 | 14.40 | 14.40 | 13.65 | 13.80 | 4,583 | -0.70(-4.83%) |
Dec 07, 2015 | 14.52 | 14.52 | 14.41 | 14.50 | 1,105 | +0.08(+0.55%) |
Dec 04, 2015 | 14.50 | 14.50 | 14.42 | 14.42 | 700 | +0.34(+2.41%) |
Dec 03, 2015 | 13.85 | 14.50 | 13.85 | 14.08 | 800 | +0.08(+0.57%) |
Dec 02, 2015 | 14.17 | 14.17 | 14.00 | 14.00 | 5,461 | -0.25(-1.75%) |
Dec 01, 2015 | 13.97 | 14.25 | 13.79 | 14.25 | 1,900 | +0.10(+0.71%) |
Nov 30, 2015 | 13.68 | 14.25 | 13.62 | 14.15 | 4,600 | +0.40(+2.91%) |
Nov 27, 2015 | 13.50 | 13.75 | 13.36 | 13.75 | 12,154 | +0.00(+0.00%) |
Nov 25, 2015 | 13.75 | 13.75 | 13.75 | 0 | +0.24(+1.78%) | |
Nov 24, 2015 | 13.00 | 13.53 | 13.00 | 13.51 | 3,700 | +0.41(+3.13%) |
Nov 23, 2015 | 13.35 | 12.07 | 13.10 | 29,398 | +0.85(+6.94%) | |
Nov 20, 2015 | 11.86 | 12.25 | 11.86 | 12.25 | 13,400 | +0.00(+0.00%) |
Nov 19, 2015 | 12.50 | 12.75 | 12.25 | 12.25 | 4,300 | +0.00(+0.00%) |
Nov 18, 2015 | 12.28 | 12.28 | 12.22 | 12.25 | 1,400 | +0.45(+3.81%) |
Nov 17, 2015 | 11.53 | 11.88 | 11.38 | 11.80 | 32,100 | +0.30(+2.61%) |
Nov 16, 2015 | 12.10 | 12.15 | 11.50 | 11.50 | 3,370 | -0.21(-1.79%) |
Nov 13, 2015 | 12.25 | 12.25 | 11.68 | 11.71 | 7,920 | -0.79(-6.32%) |
Nov 12, 2015 | 12.71 | 12.71 | 12.14 | 12.50 | 5,648 | -0.44(-3.40%) |
Nov 11, 2015 | 12.75 | 12.94 | 12.75 | 12.94 | 2,150 | -0.29(-2.19%) |
Nov 10, 2015 | 13.23 | 13.23 | 13.23 | 13.23 | 100 | +0.09(+0.68%) |
Nov 09, 2015 | 13.20 | 13.40 | 12.91 | 13.14 | 7,400 | +0.04(+0.31%) |
Nov 06, 2015 | 13.65 | 13.66 | 13.10 | 13.10 | 2,667 | -0.40(-2.96%) |
Nov 05, 2015 | 14.11 | 14.88 | 13.31 | 13.50 | 5,070 | -0.15(-1.10%) |
Nov 04, 2015 | 14.16 | 14.22 | 13.75 | 13.65 | 7,400 | -0.59(-4.14%) |
Nov 03, 2015 | 14.20 | 14.29 | 14.20 | 14.24 | 8,408 | +0.17(+1.21%) |
Nov 02, 2015 | 13.74 | 14.18 | 13.74 | 14.07 | 4,482 | +0.56(+4.15%) |
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%) |
Aug 04, 2015 | 14.00 | 14.95 | 14.00 | 14.95 | 1,300 | +0.18(+1.22%) |
Jul 31, 2015 | 14.77 | 14.77 | 14.77 | 0 | +0.37(+2.57%) | |
Jul 30, 2015 | 14.58 | 14.75 | 14.40 | 14.40 | 2,811 | -0.10(-0.69%) |
Jul 29, 2015 | 13.74 | 14.50 | 13.40 | 14.50 | 3,375 | +1.25(+9.43%) |
Jul 28, 2015 | 12.20 | 13.25 | 12.10 | 13.25 | 28,421 | +0.99(+8.08%) |
Jul 27, 2015 | 12.25 | 12.28 | 12.20 | 12.26 | 6,350 | -0.16(-1.29%) |
Jul 24, 2015 | 12.10 | 12.45 | 12.10 | 12.42 | 7,246 | -0.36(-2.82%) |
Jul 23, 2015 | 13.08 | 13.08 | 12.76 | 12.78 | 8,050 | -0.42(-3.18%) |
Jul 22, 2015 | 13.44 | 13.44 | 13.05 | 13.20 | 6,015 | -0.24(-1.79%) |
Jul 21, 2015 | 13.48 | 13.50 | 13.40 | 13.44 | 4,900 | -0.04(-0.30%) |
Jul 20, 2015 | 13.75 | 13.75 | 13.48 | 13.48 | 15,600 | -0.52(-3.71%) |
Jul 17, 2015 | 13.75 | 14.25 | 13.75 | 14.00 | 400 | +0.50(+3.70%) |
Jul 16, 2015 | 13.50 | 13.50 | 13.40 | 13.50 | 18,900 | +0.00(+0.00%) |
Jul 15, 2015 | 13.68 | 13.75 | 13.50 | 13.50 | 1,700 | +0.00(+0.00%) |
Jul 14, 2015 | 13.50 | 13.75 | 13.50 | 13.50 | 14,860 | +0.00(+0.00%) |
Jul 13, 2015 | 13.60 | 13.65 | 13.50 | 13.50 | 6,500 | -0.12(-0.88%) |
Jul 10, 2015 | 13.90 | 13.90 | 13.62 | 13.62 | 2,070 | -0.38(-2.71%) |
Jul 09, 2015 | 13.50 | 14.00 | 13.50 | 14.00 | 1,000 | +0.30(+2.19%) |
Jul 08, 2015 | 13.50 | 14.00 | 13.50 | 13.70 | 716 | -0.25(-1.79%) |
Jul 07, 2015 | 14.50 | 14.50 | 13.50 | 13.95 | 2,780 | -0.63(-4.32%) |
Jul 06, 2015 | 14.25 | 14.65 | 14.25 | 14.58 | 545 | +0.06(+0.41%) |
Jul 03, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 200 | +0.02(+0.14%) |
Jul 02, 2015 | 16.84 | 16.84 | 14.50 | 14.50 | 2,400 | -1.00(-6.45%) |
Jun 30, 2015 | 15.50 | 15.50 | 15.50 | 0 | +0.40(+2.65%) | |
Jun 29, 2015 | 15.50 | 15.50 | 15.00 | 15.10 | 4,825 | -0.55(-3.51%) |
Jun 26, 2015 | 15.25 | 15.65 | 15.00 | 15.65 | 2,600 | +0.72(+4.82%) |
Jun 25, 2015 | 15.25 | 15.25 | 14.90 | 14.93 | 4,700 | -0.20(-1.32%) |
Jun 24, 2015 | 15.60 | 15.60 | 15.00 | 15.13 | 1,527 | -0.37(-2.39%) |
Jun 23, 2015 | 15.51 | 15.56 | 15.50 | 15.50 | 1,800 | -0.25(-1.59%) |
Jun 22, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 290 | +0.25(+1.61%) |
Jun 19, 2015 | 15.35 | 15.50 | 15.22 | 15.50 | 3,950 | +0.12(+0.78%) |
Jun 18, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | +0.13(+0.85%) |
Jun 17, 2015 | 15.50 | 15.50 | 15.25 | 15.25 | 580 | -0.55(-3.48%) |
Jun 16, 2015 | 16.08 | 16.09 | 15.58 | 15.80 | 2,706 | -0.29(-1.80%) |
Jun 15, 2015 | 16.50 | 16.50 | 16.09 | 16.09 | 1,400 | -0.31(-1.89%) |
Jun 12, 2015 | 16.44 | 16.65 | 16.40 | 16.40 | 9,585 | -0.04(-0.24%) |
Jun 11, 2015 | 16.55 | 16.55 | 16.44 | 16.44 | 780 | -0.05(-0.30%) |
Jun 10, 2015 | 16.99 | 16.99 | 16.32 | 16.49 | 4,500 | -0.01(-0.06%) |
Jun 09, 2015 | 15.40 | 17.00 | 14.60 | 16.50 | 6,455 | +1.01(+6.52%) |
Jun 08, 2015 | 16.40 | 16.41 | 15.45 | 15.49 | 5,411 | -0.66(-4.09%) |
Jun 05, 2015 | 16.50 | 16.65 | 16.15 | 16.15 | 6,070 | -0.65(-3.87%) |
Jun 04, 2015 | 17.75 | 17.75 | 16.51 | 16.80 | 7,300 | -1.14(-6.35%) |
Jun 03, 2015 | 18.00 | 18.05 | 17.94 | 17.94 | 2,601 | +0.00(+0.00%) |
Jun 02, 2015 | 17.75 | 18.25 | 17.75 | 17.94 | 2,190 | -0.27(-1.48%) |
Jun 01, 2015 | 18.10 | 18.25 | 17.61 | 18.21 | 3,925 | +0.36(+2.02%) |
May 29, 2015 | 17.71 | 18.20 | 17.67 | 17.85 | 3,475 | +0.30(+1.71%) |
May 28, 2015 | 17.25 | 17.90 | 17.25 | 17.55 | 14,997 | -0.25(-1.40%) |
May 27, 2015 | 16.85 | 17.85 | 16.85 | 17.80 | 11,125 | +0.79(+4.64%) |
May 26, 2015 | 16.25 | 17.15 | 16.25 | 17.01 | 10,262 | +0.92(+5.72%) |
May 25, 2015 | 16.25 | 16.25 | 16.00 | 16.09 | 553 | +0.09(+0.56%) |
May 22, 2015 | 15.00 | 16.00 | 15.00 | 16.00 | 7,600 | +1.00(+6.67%) |
May 21, 2015 | 15.00 | 15.00 | 14.95 | 15.00 | 13,828 | +0.04(+0.27%) |
May 20, 2015 | 14.60 | 14.98 | 14.60 | 14.96 | 3,200 | +0.41(+2.82%) |
May 19, 2015 | 14.40 | 14.55 | 14.40 | 14.55 | 2,500 | +0.45(+3.19%) |
May 15, 2015 | 14.10 | 14.10 | 14.10 | 0 | +0.03(+0.21%) | |
May 14, 2015 | 13.80 | 14.10 | 13.80 | 14.07 | 6,400 | +0.07(+0.50%) |
May 13, 2015 | 13.80 | 14.00 | 13.80 | 14.00 | 1,365 | +0.15(+1.08%) |
May 12, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 240 | -0.20(-1.42%) |
May 11, 2015 | 14.40 | 14.40 | 14.05 | 14.05 | 300 | -0.44(-3.04%) |
May 08, 2015 | 14.25 | 14.49 | 14.25 | 14.49 | 1,800 | +0.14(+0.98%) |
May 07, 2015 | 13.80 | 14.55 | 13.73 | 14.35 | 6,870 | +0.45(+3.24%) |
May 06, 2015 | 14.25 | 14.25 | 13.85 | 13.90 | 1,595 | -0.50(-3.47%) |
May 05, 2015 | 14.50 | 15.83 | 14.40 | 14.40 | 16,330 | +0.05(+0.35%) |
May 04, 2015 | 14.25 | 14.40 | 14.00 | 14.35 | 4,329 | +0.30(+2.14%) |
May 01, 2015 | 13.61 | 14.05 | 13.61 | 14.05 | 1,300 | +0.48(+3.54%) |
Apr 30, 2015 | 14.16 | 14.50 | 13.57 | 13.57 | 4,718 | -0.49(-3.49%) |
Apr 29, 2015 | 14.25 | 14.25 | 14.03 | 14.06 | 830 | -0.49(-3.37%) |
Apr 28, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 200 | +0.10(+0.69%) |
Apr 27, 2015 | 14.75 | 14.76 | 14.36 | 14.45 | 2,400 | -0.35(-2.36%) |
Apr 24, 2015 | 15.25 | 15.25 | 14.80 | 14.80 | 2,400 | -0.45(-2.95%) |
Apr 23, 2015 | 14.87 | 15.34 | 14.63 | 15.25 | 6,100 | +0.19(+1.23%) |
Apr 22, 2015 | 15.40 | 15.40 | 14.97 | 15.06 | 3,306 | -0.35(-2.24%) |
Apr 21, 2015 | 16.25 | 16.40 | 15.11 | 15.41 | 5,035 | -0.66(-4.11%) |
Apr 20, 2015 | 16.24 | 16.25 | 16.00 | 16.07 | 5,720 | +0.22(+1.39%) |
Apr 17, 2015 | 15.50 | 16.00 | 15.50 | 15.85 | 4,944 | +0.35(+2.26%) |
Apr 16, 2015 | 15.25 | 15.70 | 15.10 | 15.50 | 9,551 | +0.35(+2.31%) |
Apr 15, 2015 | 14.60 | 15.15 | 14.60 | 15.15 | 13,594 | +0.65(+4.48%) |
Apr 14, 2015 | 14.15 | 14.50 | 13.95 | 14.50 | 9,700 | +0.17(+1.19%) |
Apr 13, 2015 | 14.10 | 14.41 | 14.10 | 14.33 | 5,665 | +0.23(+1.63%) |
Apr 10, 2015 | 13.75 | 14.10 | 13.65 | 14.10 | 8,000 | +0.30(+2.17%) |
Apr 09, 2015 | 14.09 | 14.09 | 13.75 | 13.80 | 4,220 | -0.30(-2.13%) |
Apr 08, 2015 | 14.07 | 14.25 | 13.88 | 14.10 | 6,785 | +0.16(+1.15%) |
Apr 07, 2015 | 13.51 | 13.94 | 13.50 | 13.94 | 17,632 | +0.44(+3.26%) |
Apr 06, 2015 | 13.31 | 13.70 | 13.31 | 13.50 | 16,649 | +0.04(+0.30%) |
Apr 02, 2015 | 13.46 | 13.46 | 13.46 | 0 | +0.56(+4.34%) |