Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.05 | 14.05 | 14.04 | 14.04 | 925 | +0.00(+0.00%) |
Apr 28, 2016 | 14.06 | 14.06 | 14.04 | 14.04 | 2,146 | +0.14(+1.01%) |
Apr 26, 2016 | 13.90 | 13.90 | 13.90 | 0 | -0.05(-0.36%) | |
Apr 25, 2016 | 13.96 | 13.96 | 13.95 | 13.95 | 300 | -0.10(-0.71%) |
Apr 22, 2016 | 14.03 | 14.07 | 14.03 | 14.05 | 1,900 | +0.04(+0.29%) |
Apr 21, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 900 | -0.01(-0.07%) |
Apr 20, 2016 | 13.91 | 14.02 | 13.91 | 14.02 | 8,200 | +0.16(+1.15%) |
Apr 19, 2016 | 13.86 | 13.86 | 13.86 | 13.86 | 200 | -0.03(-0.22%) |
Apr 18, 2016 | 13.99 | 13.99 | 13.78 | 13.89 | 14,200 | -0.06(-0.43%) |
Apr 15, 2016 | 13.95 | 13.99 | 13.95 | 13.95 | 6,700 | -0.05(-0.36%) |
Apr 14, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
Apr 13, 2016 | 14.00 | 14.00 | 14.00 | 14.00 | 800 | -0.17(-1.20%) |
Apr 12, 2016 | 14.17 | 14.17 | 14.17 | 14.17 | 602 | +0.15(+1.07%) |
Apr 11, 2016 | 14.10 | 14.10 | 14.02 | 14.02 | 1,050 | -0.06(-0.43%) |
Apr 08, 2016 | 14.09 | 14.09 | 14.07 | 14.08 | 3,500 | -0.01(-0.07%) |
Apr 07, 2016 | 14.06 | 14.09 | 14.06 | 14.09 | 6,402 | +0.32(+2.32%) |
Apr 06, 2016 | 13.73 | 13.77 | 13.71 | 13.77 | 5,500 | +0.06(+0.44%) |
Apr 04, 2016 | 13.71 | 13.71 | 13.71 | 0 | +0.08(+0.59%) | |
Apr 01, 2016 | 13.65 | 13.65 | 13.63 | 13.63 | 1,575 | -0.02(-0.15%) |
Mar 31, 2016 | 13.65 | 13.65 | 13.64 | 13.65 | 1,600 | +0.00(+0.00%) |
Mar 30, 2016 | 13.76 | 13.76 | 13.65 | 13.65 | 7,540 | -0.10(-0.73%) |
Mar 29, 2016 | 13.76 | 13.76 | 13.75 | 13.75 | 1,000 | -0.05(-0.36%) |
Mar 28, 2016 | 13.67 | 13.80 | 13.67 | 13.80 | 44,500 | +0.08(+0.58%) |
Mar 24, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.03(+0.22%) | |
Mar 23, 2016 | 13.57 | 13.69 | 13.56 | 13.69 | 2,535 | +0.24(+1.78%) |
Mar 21, 2016 | 13.45 | 13.45 | 13.45 | 0 | +0.06(+0.45%) | |
Mar 18, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 500 | +0.03(+0.22%) |
Mar 17, 2016 | 13.32 | 13.36 | 13.32 | 13.36 | 5,800 | +0.11(+0.83%) |
Mar 15, 2016 | 13.25 | 13.25 | 13.25 | 0 | -0.06(-0.45%) | |
Mar 14, 2016 | 13.28 | 13.32 | 13.25 | 13.31 | 5,740 | +0.00(+0.00%) |
Mar 11, 2016 | 13.32 | 13.32 | 13.20 | 13.31 | 71,000 | +0.05(+0.38%) |
Mar 10, 2016 | 13.25 | 13.26 | 13.16 | 13.26 | 4,966 | -0.01(-0.08%) |
Mar 08, 2016 | 13.27 | 13.27 | 13.27 | 0 | +0.19(+1.45%) | |
Mar 04, 2016 | 13.08 | 13.08 | 13.08 | 70 | +0.07(+0.54%) | |
Mar 03, 2016 | 13.01 | 13.01 | 13.01 | 13.01 | 81,600 | +0.00(+0.00%) |
Mar 02, 2016 | 12.87 | 13.01 | 12.87 | 13.01 | 2,400 | +0.24(+1.88%) |
Mar 01, 2016 | 12.76 | 12.77 | 12.75 | 12.77 | 1,592 | +0.08(+0.63%) |
Feb 29, 2016 | 12.65 | 12.69 | 12.65 | 12.69 | 400 | -0.04(-0.31%) |
Feb 26, 2016 | 12.69 | 12.73 | 12.69 | 12.73 | 3,124 | +0.03(+0.24%) |
Feb 25, 2016 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | -0.08(-0.63%) |
Feb 23, 2016 | 12.78 | 12.78 | 12.78 | 0 | -0.26(-1.99%) | |
Feb 22, 2016 | 13.00 | 13.04 | 12.96 | 13.04 | 800 | +0.10(+0.77%) |
Feb 19, 2016 | 12.81 | 12.94 | 12.81 | 12.94 | 500 | +0.03(+0.23%) |
Feb 18, 2016 | 12.90 | 12.91 | 12.90 | 12.91 | 6,360 | +0.13(+1.02%) |
Feb 17, 2016 | 12.78 | 12.78 | 12.78 | 12.78 | 239 | +0.02(+0.16%) |
Feb 16, 2016 | 12.86 | 12.86 | 12.75 | 12.76 | 5,300 | -0.26(-2.00%) |
Feb 10, 2016 | 13.02 | 13.02 | 13.02 | 0 | -0.03(-0.23%) | |
Feb 09, 2016 | 13.18 | 13.18 | 13.04 | 13.05 | 3,409 | -0.21(-1.58%) |
Feb 08, 2016 | 13.25 | 13.26 | 13.18 | 13.26 | 1,358 | -0.01(-0.08%) |
Feb 04, 2016 | 13.27 | 13.27 | 13.27 | 2 | +0.20(+1.53%) | |
Feb 03, 2016 | 13.08 | 13.08 | 13.04 | 13.07 | 147,725 | +0.02(+0.15%) |
Feb 02, 2016 | 13.10 | 13.10 | 13.05 | 13.05 | 1,282 | -0.03(-0.23%) |