Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.03 | 11.00 | 11.00 | 11.00 | 5,900 | +0.18(+1.66%) |
Dec 28, 2015 | 11.00 | 10.82 | 10.82 | 10.82 | 1,700 | -0.45(-3.99%) |
Dec 21, 2015 | 11.26 | 11.27 | 11.27 | 11.27 | 200 | +0.13(+1.17%) |
Dec 15, 2015 | 11.37 | 11.14 | 11.14 | 11.14 | 500 | +0.14(+1.27%) |
Dec 14, 2015 | 10.75 | 11.15 | 10.75 | 11.00 | 2,598 | -0.27(-2.40%) |
Dec 10, 2015 | 11.46 | 11.46 | 11.27 | 11.27 | 5 | -0.05(-0.44%) |
Dec 09, 2015 | 11.51 | 11.78 | 11.32 | 11.32 | 11,316 | -0.06(-0.53%) |
Dec 08, 2015 | 12.07 | 12.07 | 11.22 | 11.38 | 155,641 | +0.37(+3.36%) |
Nov 30, 2015 | 11.07 | 11.01 | 11.01 | 11.01 | 7,000 | -0.30(-2.70%) |
Nov 27, 2015 | 11.31 | 11.31 | 11.31 | 11.31 | 280 | +0.13(+1.21%) |
Nov 24, 2015 | 11.18 | 11.18 | 11.18 | 11.18 | 200 | +0.05(+0.45%) |
Nov 23, 2015 | 11.11 | 11.33 | 11.11 | 11.13 | 4,717 | +0.10(+0.91%) |
Nov 19, 2015 | 11.07 | 11.03 | 11.03 | 11.03 | 900 | +0.13(+1.15%) |
Nov 18, 2015 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | -0.02(-0.14%) |
Nov 17, 2015 | 10.96 | 10.96 | 10.92 | 10.92 | 672 | +0.01(+0.09%) |
Nov 16, 2015 | 10.91 | 10.91 | 10.91 | 10.91 | 101 | -0.15(-1.36%) |
Nov 13, 2015 | 11.11 | 11.11 | 11.05 | 11.06 | 1,600 | +0.06(+0.55%) |
Nov 12, 2015 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.05(+0.46%) |
Nov 11, 2015 | 11.05 | 11.06 | 10.95 | 10.95 | 1,004 | +0.01(+0.09%) |
Nov 10, 2015 | 11.01 | 11.01 | 10.94 | 10.94 | 200 | -0.09(-0.83%) |
Nov 09, 2015 | 11.02 | 11.03 | 11.02 | 11.03 | 470 | -0.20(-1.76%) |
Nov 06, 2015 | 11.09 | 11.24 | 11.09 | 11.23 | 800 | +0.02(+0.18%) |
Nov 05, 2015 | 11.30 | 11.30 | 11.20 | 11.21 | 702 | -0.13(-1.15%) |
Nov 02, 2015 | 11.37 | 11.34 | 11.34 | 11.34 | 6,500 | -0.04(-0.33%) |
Oct 29, 2015 | 11.36 | 11.38 | 11.36 | 11.38 | 30 | -0.03(-0.29%) |
Oct 27, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 100 | +0.04(+0.35%) |
Oct 26, 2015 | 11.40 | 11.40 | 11.37 | 11.37 | 600 | +0.12(+1.07%) |
Oct 23, 2015 | 11.27 | 11.27 | 11.25 | 11.25 | 500 | -0.15(-1.32%) |
Oct 22, 2015 | 11.40 | 11.25 | 11.25 | 11.40 | 100 | +0.15(+1.32%) |
Oct 19, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | -0.13(-1.13%) |
Oct 15, 2015 | 11.38 | 11.38 | 11.38 | 11.38 | 2 | -0.09(-0.78%) |
Oct 14, 2015 | 11.47 | 11.47 | 11.47 | 11.47 | 100 | -0.05(-0.43%) |
Oct 13, 2015 | 11.52 | 11.52 | 11.52 | 11.52 | 100 | +0.08(+0.70%) |
Oct 12, 2015 | 11.44 | 11.44 | 11.44 | 11.44 | 510 | -0.09(-0.78%) |
Oct 09, 2015 | 11.48 | 11.53 | 11.48 | 11.53 | 600 | -0.28(-2.37%) |
Oct 08, 2015 | 11.25 | 11.94 | 11.25 | 11.81 | 62,358 | +0.30(+2.61%) |
Oct 07, 2015 | 11.54 | 11.75 | 11.51 | 11.51 | 34,847 | -0.24(-2.04%) |
Oct 06, 2015 | 11.53 | 12.07 | 11.53 | 11.75 | 45,780 | +0.11(+0.94%) |
Oct 05, 2015 | 11.30 | 11.86 | 11.22 | 11.64 | 19,692 | +0.45(+4.02%) |
Oct 01, 2015 | 11.19 | 11.19 | 11.19 | 11.19 | 300 | +0.19(+1.73%) |
Sep 29, 2015 | 11.02 | 11.00 | 11.00 | 11.00 | 200 | +0.04(+0.36%) |
Sep 25, 2015 | 10.97 | 10.96 | 10.96 | 10.96 | 1,400 | +0.11(+1.01%) |
Sep 24, 2015 | 10.62 | 10.85 | 10.62 | 10.85 | 417 | -0.04(-0.36%) |
Sep 23, 2015 | 10.89 | 10.89 | 10.89 | 10.89 | 1,271 | +0.13(+1.20%) |
Sep 22, 2015 | 10.75 | 10.76 | 10.75 | 10.76 | 401 | -0.24(-2.18%) |
Sep 21, 2015 | 11.23 | 11.23 | 10.85 | 11.00 | 3,400 | -0.09(-0.81%) |
Sep 15, 2015 | 11.09 | 11.09 | 11.09 | 11.09 | 500 | +0.00(+0.00%) |
Sep 14, 2015 | 11.09 | 11.09 | 11.09 | 11.09 | 400 | +0.36(+3.36%) |
Aug 31, 2015 | 10.73 | 10.73 | 10.73 | 10.73 | 300 | -0.15(-1.38%) |
Aug 28, 2015 | 10.88 | 10.88 | 10.88 | 10.88 | 175 | -0.24(-2.16%) |
Aug 27, 2015 | 11.12 | 11.12 | 11.12 | 11.12 | 100 | +0.13(+1.19%) |
Aug 24, 2015 | 11.17 | 10.99 | 10.99 | 10.99 | 0 | -0.18(-1.58%) |
Aug 21, 2015 | 10.86 | 11.16 | 10.86 | 11.16 | 500 | +0.13(+1.22%) |
Aug 20, 2015 | 11.00 | 11.03 | 11.00 | 11.03 | 410 | -0.21(-1.87%) |
Aug 05, 2015 | 11.24 | 11.24 | 11.24 | 11.24 | 100 | -0.13(-1.14%) |
Jul 30, 2015 | 11.37 | 11.37 | 11.37 | 11.37 | 700 | +0.22(+1.97%) |
Jul 29, 2015 | 11.53 | 11.61 | 11.15 | 11.15 | 2,832 | -0.66(-5.59%) |
Jul 28, 2015 | 11.81 | 11.81 | 11.81 | 11.81 | 300 | -0.47(-3.87%) |
Jul 23, 2015 | 12.05 | 12.29 | 12.01 | 12.29 | 1 | +0.25(+2.03%) |
Jul 22, 2015 | 12.07 | 12.10 | 12.04 | 12.04 | 1,834 | -0.09(-0.74%) |
Jul 21, 2015 | 12.13 | 12.13 | 12.13 | 12.13 | 187 | -0.36(-2.88%) |
Jul 15, 2015 | 12.55 | 12.58 | 12.49 | 12.49 | 26 | -0.39(-3.03%) |
Jul 14, 2015 | 12.88 | 12.88 | 12.88 | 12.88 | 500 | -0.02(-0.16%) |
Jul 13, 2015 | 12.90 | 12.90 | 12.90 | 12.90 | 320 | +0.30(+2.38%) |
Jul 08, 2015 | 12.03 | 12.61 | 12.03 | 12.60 | 20 | +0.17(+1.37%) |
Jul 07, 2015 | 10.26 | 13.78 | 9.280 | 12.43 | 3,410 | +3.25(+35.40%) |
Jul 02, 2015 | 9.180 | 9.180 | 9.180 | 9.180 | 300 | -3.43(-27.20%) |
Jul 01, 2015 | 12.62 | 12.62 | 12.61 | 12.61 | 500 | +0.75(+6.32%) |
Jun 23, 2015 | 11.67 | 11.86 | 11.86 | 11.86 | 700 | +0.19(+1.63%) |
Jun 22, 2015 | 11.52 | 11.67 | 11.52 | 11.67 | 500 | +0.26(+2.28%) |
Jun 18, 2015 | 11.42 | 11.41 | 11.41 | 11.41 | 1,200 | -0.47(-3.96%) |
Jun 17, 2015 | 11.46 | 11.88 | 11.46 | 11.88 | 683 | -0.01(-0.08%) |
Jun 16, 2015 | 11.93 | 11.93 | 11.89 | 11.89 | 1,000 | -1.02(-7.90%) |
Jun 15, 2015 | 12.91 | 12.91 | 12.91 | 12.91 | 388 | +0.42(+3.36%) |
Jun 09, 2015 | 12.04 | 12.49 | 12.49 | 12.49 | 1,700 | +0.14(+1.13%) |
Jun 08, 2015 | 11.83 | 12.35 | 11.83 | 12.35 | 440 | +0.83(+7.20%) |
Jun 05, 2015 | 11.52 | 11.52 | 11.52 | 11.52 | 276 | -0.26(-2.21%) |
Jun 04, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 1,000 | +0.23(+1.99%) |
Jun 01, 2015 | 11.56 | 11.56 | 11.55 | 11.55 | 14 | -0.01(-0.06%) |
May 28, 2015 | 11.48 | 11.56 | 11.56 | 11.56 | 1,800 | -0.64(-5.27%) |
May 18, 2015 | 12.39 | 12.39 | 12.11 | 12.20 | 60 | -0.24(-1.93%) |
May 14, 2015 | 12.43 | 12.44 | 12.44 | 12.44 | 5,300 | +0.62(+5.25%) |
May 13, 2015 | 11.82 | 11.82 | 11.82 | 11.82 | 200 | -0.59(-4.75%) |
May 12, 2015 | 12.41 | 12.41 | 12.41 | 12.41 | 833 | +0.40(+3.33%) |
May 11, 2015 | 12.01 | 12.01 | 12.01 | 12.01 | 100 | +0.24(+2.04%) |
May 05, 2015 | 12.10 | 11.77 | 11.77 | 11.77 | 1,400 | -0.33(-2.73%) |
May 01, 2015 | 12.12 | 12.10 | 12.10 | 12.10 | 1,400 | +0.00(+0.00%) |
Apr 30, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | -0.06(-0.51%) |
Apr 29, 2015 | 12.16 | 12.16 | 12.16 | 12.16 | 250 | +0.06(+0.51%) |
Apr 22, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 900 | +0.00(+0.00%) |
Apr 21, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 109 | -0.01(-0.04%) |
Apr 17, 2015 | 12.11 | 12.11 | 12.11 | 12.11 | 300 | +0.01(+0.04%) |
Apr 16, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 500 | -0.10(-0.84%) |
Apr 14, 2015 | 12.20 | 12.20 | 12.20 | 12.20 | 400 | -0.15(-1.19%) |
Apr 08, 2015 | 12.42 | 12.35 | 12.35 | 12.35 | 900 | -0.14(-1.12%) |
Apr 06, 2015 | 12.49 | 12.49 | 12.49 | 12.49 | 100 | -0.31(-2.42%) |
Apr 01, 2015 | 12.80 | 12.80 | 12.80 | 12.80 | 200 | +0.45(+3.64%) |
Mar 31, 2015 | 12.35 | 12.35 | 12.35 | 12.35 | 1,096 | +0.00(+0.00%) |
Mar 30, 2015 | 12.27 | 12.35 | 12.27 | 12.35 | 850 | -0.11(-0.88%) |
Mar 27, 2015 | 12.65 | 12.65 | 12.46 | 12.46 | 302 | -0.28(-2.20%) |
Mar 26, 2015 | 12.73 | 12.74 | 12.73 | 12.74 | 400 | -0.08(-0.62%) |
Mar 23, 2015 | 12.55 | 12.82 | 12.55 | 12.82 | 100 | +0.60(+4.87%) |
Mar 19, 2015 | 12.27 | 12.27 | 12.22 | 12.22 | 8 | +0.10(+0.86%) |
Mar 18, 2015 | 12.19 | 12.19 | 12.12 | 12.12 | 310 | -0.27(-2.18%) |
Mar 09, 2015 | 12.39 | 12.39 | 12.39 | 12.39 | 300 | -0.16(-1.27%) |
Mar 06, 2015 | 12.54 | 12.55 | 12.54 | 12.55 | 400 | +0.03(+0.24%) |
Mar 05, 2015 | 12.48 | 12.53 | 12.48 | 12.52 | 700 | +0.04(+0.32%) |
Mar 03, 2015 | 12.48 | 12.48 | 12.48 | 12.48 | 300 | -0.22(-1.73%) |
Feb 26, 2015 | 12.70 | 12.70 | 12.70 | 12.70 | 65 | -0.48(-3.65%) |
Feb 20, 2015 | 13.18 | 13.18 | 13.18 | 13.18 | 100 | +0.14(+1.07%) |
Feb 18, 2015 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | -0.49(-3.60%) |
Feb 17, 2015 | 13.52 | 13.53 | 13.52 | 13.53 | 400 | +0.18(+1.34%) |
Feb 13, 2015 | 13.33 | 13.35 | 13.35 | 13.35 | 1,500 | +0.28(+2.13%) |
Feb 12, 2015 | 13.20 | 13.20 | 12.79 | 13.07 | 1,300 | +0.24(+1.89%) |
Feb 10, 2015 | 12.89 | 12.83 | 12.83 | 12.83 | 600 | +0.08(+0.63%) |
Feb 09, 2015 | 12.75 | 12.75 | 12.75 | 12.75 | 300 | -0.09(-0.70%) |
Feb 05, 2015 | 12.94 | 12.84 | 12.84 | 12.84 | 500 | +0.11(+0.86%) |
Feb 04, 2015 | 12.73 | 12.73 | 12.73 | 12.73 | 223 | -0.24(-1.85%) |
Feb 02, 2015 | 12.97 | 12.97 | 12.97 | 12.97 | 600 | -0.10(-0.76%) |
Jan 30, 2015 | 12.80 | 13.07 | 12.80 | 13.07 | 434 | +0.11(+0.84%) |
Jan 27, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 145 | -0.15(-1.12%) |
Jan 23, 2015 | 13.11 | 13.11 | 13.11 | 13.11 | 20 | -0.46(-3.40%) |
Jan 22, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 500 | -0.10(-0.73%) |
Jan 21, 2015 | 13.67 | 13.67 | 13.67 | 13.67 | 480 | +0.31(+2.32%) |
Jan 15, 2015 | 13.18 | 13.36 | 13.36 | 13.36 | 4,000 | -0.41(-2.98%) |
Jan 13, 2015 | 13.76 | 13.77 | 13.77 | 13.77 | 400 | -0.09(-0.65%) |
Jan 09, 2015 | 13.50 | 13.86 | 13.86 | 13.86 | 2,500 | -0.02(-0.14%) |
Jan 07, 2015 | 13.88 | 13.88 | 13.88 | 13.88 | 50 | +0.14(+1.02%) |
Jan 06, 2015 | 13.75 | 13.78 | 13.73 | 13.74 | 2,490 | +0.25(+1.85%) |
Jan 05, 2015 | 13.49 | 13.49 | 13.49 | 13.49 | 150 | +0.07(+0.52%) |