Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.910 | 9.990 | 9.910 | 9.940 | 33 | +0.52(+5.52%) |
Dec 30, 2015 | 9.420 | 9.420 | 9.420 | 9.420 | 206 | -0.53(-5.29%) |
Dec 29, 2015 | 9.946 | 9.946 | 9.946 | 9.946 | 401 | -0.05(-0.54%) |
Dec 22, 2015 | 9.500 | 10.00 | 9.500 | 10.00 | 1 | -0.05(-0.52%) |
Dec 18, 2015 | 9.950 | 10.05 | 10.05 | 10.05 | 1,700 | -0.25(-2.40%) |
Dec 16, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 30 | +0.25(+2.49%) |
Dec 15, 2015 | 10.35 | 10.35 | 10.05 | 10.05 | 600 | -0.30(-2.90%) |
Dec 14, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 404 | -0.44(-4.03%) |
Dec 09, 2015 | 10.70 | 10.79 | 10.70 | 10.79 | 3 | +0.29(+2.71%) |
Dec 07, 2015 | 10.60 | 10.50 | 10.50 | 10.50 | 1,000 | +0.00(+0.00%) |
Dec 04, 2015 | 10.52 | 10.52 | 10.50 | 10.50 | 626 | -0.30(-2.78%) |
Dec 02, 2015 | 10.81 | 10.80 | 10.80 | 10.80 | 700 | +0.02(+0.18%) |
Dec 01, 2015 | 10.83 | 10.83 | 10.76 | 10.78 | 1,541 | -0.05(-0.46%) |
Nov 23, 2015 | 10.95 | 11.00 | 10.80 | 10.83 | 64 | -0.07(-0.64%) |
Nov 19, 2015 | 10.99 | 10.90 | 10.90 | 10.90 | 600 | -0.55(-4.80%) |
Nov 18, 2015 | 11.45 | 11.45 | 11.45 | 11.45 | 171 | +0.11(+0.97%) |
Nov 06, 2015 | 11.55 | 11.55 | 11.34 | 11.34 | 32 | -0.34(-2.93%) |
Oct 22, 2015 | 11.52 | 11.68 | 11.68 | 11.68 | 1,300 | +0.34(+3.02%) |
Oct 13, 2015 | 11.83 | 11.34 | 11.34 | 11.34 | 400 | -0.96(-7.80%) |
Oct 12, 2015 | 12.30 | 12.30 | 12.30 | 12.30 | 433 | +0.52(+4.38%) |
Oct 09, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 200 | -0.23(-1.88%) |
Oct 05, 2015 | 12.03 | 12.01 | 12.01 | 12.01 | 6,600 | -0.24(-1.96%) |
Oct 02, 2015 | 11.40 | 12.29 | 11.40 | 12.25 | 6,199 | +1.49(+13.85%) |
Sep 30, 2015 | 11.15 | 10.76 | 10.76 | 10.76 | 3,900 | -0.76(-6.62%) |
Sep 29, 2015 | 11.25 | 11.52 | 11.25 | 11.52 | 1,011 | +0.18(+1.61%) |
Sep 28, 2015 | 11.34 | 11.34 | 11.34 | 11.34 | 223 | -0.16(-1.39%) |
Sep 25, 2015 | 12.21 | 12.21 | 11.50 | 11.50 | 519 | -0.40(-3.36%) |
Sep 24, 2015 | 11.89 | 11.90 | 11.89 | 11.90 | 584 | +0.45(+3.93%) |
Sep 23, 2015 | 11.42 | 11.45 | 11.42 | 11.45 | 837 | -0.73(-5.99%) |
Sep 21, 2015 | 11.34 | 12.18 | 12.18 | 12.18 | 2,600 | +1.58(+14.91%) |
Sep 18, 2015 | 12.35 | 12.36 | 10.60 | 10.60 | 5,218 | -1.60(-13.11%) |
Sep 10, 2015 | 11.93 | 12.20 | 12.20 | 12.20 | 800 | +0.39(+3.30%) |
Sep 08, 2015 | 11.35 | 11.88 | 11.35 | 11.81 | 65 | +0.34(+2.96%) |
Sep 03, 2015 | 11.47 | 11.47 | 11.47 | 11.47 | 700 | +0.27(+2.41%) |
Sep 02, 2015 | 11.20 | 11.20 | 11.20 | 11.20 | 178 | -0.07(-0.65%) |
Sep 01, 2015 | 11.20 | 11.27 | 11.20 | 11.27 | 405 | +0.07(+0.66%) |
Aug 25, 2015 | 11.20 | 11.20 | 11.20 | 11.20 | 141 | -0.10(-0.88%) |
Aug 24, 2015 | 10.80 | 11.30 | 10.80 | 11.30 | 1,333 | -1.06(-8.55%) |
Aug 19, 2015 | 12.36 | 12.36 | 12.36 | 12.36 | 92 | +0.16(+1.29%) |
Aug 17, 2015 | 12.03 | 12.20 | 12.20 | 12.20 | 3,700 | -0.10(-0.81%) |
Aug 14, 2015 | 12.30 | 12.30 | 12.30 | 12.30 | 604 | -0.15(-1.20%) |
Aug 13, 2015 | 12.02 | 12.77 | 11.50 | 12.45 | 5,891 | -0.52(-4.01%) |
Aug 12, 2015 | 12.97 | 13.01 | 12.96 | 12.97 | 1,750 | +0.52(+4.18%) |
Aug 10, 2015 | 12.95 | 12.95 | 12.45 | 12.45 | 5 | -0.75(-5.68%) |
Aug 07, 2015 | 12.76 | 13.20 | 12.76 | 13.20 | 642 | +0.05(+0.38%) |
Aug 05, 2015 | 13.80 | 13.80 | 13.15 | 13.15 | 28 | -0.64(-4.65%) |
Aug 04, 2015 | 13.79 | 13.79 | 13.79 | 13.79 | 301 | +0.03(+0.23%) |
Jul 27, 2015 | 14.05 | 13.76 | 13.76 | 13.76 | 400 | +0.11(+0.81%) |
Jul 15, 2015 | 13.65 | 13.65 | 13.65 | 13.65 | 2 | +0.21(+1.58%) |
Jul 14, 2015 | 13.44 | 13.44 | 13.44 | 13.44 | 352 | -0.07(-0.53%) |
Jul 10, 2015 | 14.01 | 13.51 | 13.51 | 13.51 | 800 | -0.49(-3.50%) |
Jul 09, 2015 | 13.97 | 14.00 | 13.94 | 14.00 | 2,334 | +0.02(+0.14%) |
Jul 08, 2015 | 14.01 | 14.03 | 13.97 | 13.98 | 6,811 | -0.12(-0.85%) |
Jul 01, 2015 | 14.05 | 14.10 | 14.10 | 14.10 | 1,000 | -0.43(-2.96%) |
Jun 26, 2015 | 14.58 | 14.53 | 14.53 | 14.53 | 1,900 | -0.39(-2.61%) |
Jun 25, 2015 | 14.76 | 14.92 | 14.62 | 14.92 | 875 | +0.02(+0.13%) |
Jun 24, 2015 | 15.05 | 15.05 | 14.81 | 14.90 | 717 | -0.20(-1.32%) |
Jun 23, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.21(+1.41%) |
Jun 22, 2015 | 14.94 | 14.94 | 14.89 | 14.89 | 289 | -0.33(-2.20%) |
Jun 19, 2015 | 15.22 | 15.22 | 15.22 | 15.22 | 138 | +0.21(+1.36%) |
Jun 18, 2015 | 15.00 | 15.10 | 15.00 | 15.02 | 356 | -0.29(-1.89%) |
Jun 17, 2015 | 15.61 | 15.61 | 14.45 | 15.31 | 3,813 | -0.41(-2.60%) |
Jun 16, 2015 | 15.50 | 15.72 | 15.50 | 15.72 | 333 | +0.72(+4.79%) |
Jun 12, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.25(-1.64%) |
Jun 11, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 102 | -0.08(-0.52%) |
Jun 10, 2015 | 15.26 | 15.33 | 15.26 | 15.33 | 638 | -0.37(-2.36%) |
Jun 09, 2015 | 16.23 | 16.23 | 15.63 | 15.70 | 1,039 | +0.12(+0.77%) |
Jun 08, 2015 | 16.27 | 16.31 | 15.57 | 15.58 | 2,066 | -0.75(-4.59%) |
Jun 04, 2015 | 16.49 | 16.49 | 16.33 | 16.33 | 15 | -0.42(-2.51%) |
Jun 03, 2015 | 16.31 | 16.75 | 16.25 | 16.75 | 1,540 | +0.84(+5.26%) |
Jun 02, 2015 | 15.91 | 15.91 | 15.06 | 15.91 | 705 | +1.07(+7.22%) |
Jun 01, 2015 | 14.51 | 14.84 | 14.51 | 14.84 | 549 | -0.39(-2.55%) |
May 29, 2015 | 15.23 | 15.23 | 15.23 | 15.23 | 330 | +1.00(+7.03%) |
May 28, 2015 | 14.24 | 14.25 | 14.19 | 14.23 | 1,831 | +0.09(+0.64%) |
May 27, 2015 | 14.80 | 14.92 | 14.14 | 14.14 | 7,210 | -0.31(-2.15%) |
May 26, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 640 | +0.00(+0.00%) |
May 22, 2015 | 14.44 | 14.45 | 14.45 | 14.45 | 2,500 | -0.32(-2.14%) |
May 21, 2015 | 14.77 | 14.77 | 14.77 | 14.77 | 100 | +0.24(+1.62%) |
May 20, 2015 | 15.04 | 15.04 | 14.53 | 14.53 | 748 | -0.03(-0.17%) |
May 19, 2015 | 15.21 | 15.21 | 14.55 | 14.55 | 320 | -0.48(-3.22%) |
May 18, 2015 | 15.25 | 15.25 | 15.04 | 15.04 | 211 | -0.21(-1.38%) |
May 15, 2015 | 15.31 | 15.31 | 14.95 | 15.25 | 3,900 | -0.06(-0.39%) |
May 14, 2015 | 15.31 | 15.31 | 15.31 | 15.31 | 136 | +0.29(+1.92%) |
May 13, 2015 | 14.42 | 15.02 | 14.42 | 15.02 | 12,859 | +0.62(+4.31%) |
May 12, 2015 | 14.56 | 14.73 | 14.27 | 14.40 | 1,750 | -0.57(-3.81%) |
May 08, 2015 | 14.96 | 14.97 | 14.96 | 14.97 | 6 | +0.37(+2.53%) |
May 07, 2015 | 14.74 | 15.24 | 14.60 | 14.60 | 13,261 | -0.18(-1.22%) |
May 06, 2015 | 14.50 | 15.56 | 14.45 | 14.78 | 43,333 | +0.34(+2.35%) |
May 05, 2015 | 14.16 | 14.68 | 14.12 | 14.44 | 34,098 | -0.09(-0.62%) |
May 04, 2015 | 14.87 | 14.88 | 14.53 | 14.53 | 8,954 | -0.31(-2.07%) |
May 01, 2015 | 14.26 | 14.88 | 14.25 | 14.84 | 7,217 | +0.11(+0.73%) |
Apr 30, 2015 | 14.40 | 14.98 | 14.00 | 14.73 | 33,530 | +0.43(+3.01%) |
Apr 29, 2015 | 14.46 | 15.55 | 14.15 | 14.30 | 38,337 | -0.45(-3.05%) |
Apr 28, 2015 | 14.25 | 14.75 | 14.02 | 14.75 | 24,277 | +0.26(+1.79%) |
Apr 27, 2015 | 14.49 | 14.49 | 14.35 | 14.49 | 550 | -0.03(-0.21%) |
Apr 24, 2015 | 14.42 | 14.52 | 14.42 | 14.52 | 585 | +0.04(+0.28%) |
Apr 23, 2015 | 14.22 | 14.50 | 14.00 | 14.48 | 3,257 | +0.33(+2.33%) |
Apr 22, 2015 | 14.20 | 14.26 | 14.10 | 14.15 | 4,300 | +0.09(+0.64%) |
Apr 20, 2015 | 14.30 | 14.31 | 14.01 | 14.06 | 1,200 | -0.24(-1.68%) |
Apr 17, 2015 | 14.25 | 14.45 | 14.00 | 14.30 | 18,790 | +0.15(+1.06%) |
Apr 16, 2015 | 14.05 | 14.40 | 13.80 | 14.15 | 18,534 | -0.25(-1.74%) |
Apr 15, 2015 | 14.24 | 14.40 | 13.99 | 14.40 | 25,333 | -0.19(-1.31%) |
Apr 10, 2015 | 14.66 | 14.59 | 14.59 | 14.59 | 1,000 | +0.28(+1.96%) |
Apr 06, 2015 | 14.18 | 14.31 | 14.31 | 14.31 | 2,800 | -0.24(-1.65%) |
Apr 02, 2015 | 14.42 | 14.55 | 14.55 | 14.55 | 1,500 | -0.09(-0.61%) |
Apr 01, 2015 | 14.56 | 14.95 | 14.56 | 14.64 | 5,553 | -0.19(-1.28%) |
Mar 31, 2015 | 14.56 | 14.83 | 14.56 | 14.83 | 4,062 | -0.22(-1.46%) |
Mar 30, 2015 | 15.07 | 15.17 | 14.60 | 15.05 | 20,180 | +0.38(+2.59%) |
Mar 27, 2015 | 14.34 | 14.83 | 14.29 | 14.67 | 11,574 | +0.32(+2.23%) |
Mar 26, 2015 | 14.36 | 14.38 | 14.32 | 14.35 | 2,600 | -0.10(-0.70%) |
Mar 25, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 150 | -0.05(-0.34%) |
Mar 24, 2015 | 14.22 | 14.50 | 14.22 | 14.50 | 454 | +0.34(+2.40%) |
Mar 23, 2015 | 14.45 | 14.48 | 14.16 | 14.16 | 5,630 | -0.35(-2.41%) |
Mar 20, 2015 | 14.55 | 14.55 | 14.50 | 14.51 | 3,080 | +0.09(+0.62%) |
Mar 19, 2015 | 14.50 | 14.52 | 14.15 | 14.42 | 16,811 | +0.12(+0.84%) |
Mar 17, 2015 | 14.29 | 14.30 | 14.29 | 14.30 | 1 | -0.20(-1.38%) |
Mar 11, 2015 | 14.75 | 14.50 | 14.50 | 14.50 | 600 | -0.44(-2.95%) |
Mar 10, 2015 | 14.75 | 14.94 | 14.50 | 14.94 | 6,677 | +0.44(+3.03%) |
Mar 09, 2015 | 14.72 | 14.75 | 14.50 | 14.50 | 2,254 | -0.24(-1.66%) |
Mar 06, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 258 | -0.27(-1.77%) |
Mar 04, 2015 | 15.11 | 15.21 | 14.75 | 15.01 | 188 | +0.21(+1.42%) |
Mar 03, 2015 | 15.07 | 14.74 | 14.80 | 14.80 | 4,132 | +0.06(+0.41%) |
Mar 02, 2015 | 14.98 | 14.98 | 14.63 | 14.74 | 12,945 | -0.63(-4.10%) |
Feb 27, 2015 | 15.10 | 15.37 | 14.54 | 15.37 | 14,289 | +0.70(+4.77%) |
Feb 26, 2015 | 14.75 | 14.81 | 14.66 | 14.67 | 13,875 | -0.13(-0.88%) |
Feb 25, 2015 | 14.95 | 15.00 | 14.54 | 14.80 | 22,503 | -0.15(-1.00%) |
Feb 24, 2015 | 15.00 | 15.00 | 14.75 | 14.95 | 14,225 | +0.12(+0.81%) |
Feb 23, 2015 | 15.81 | 15.81 | 14.83 | 14.83 | 31,149 | -0.73(-4.69%) |
Feb 20, 2015 | 16.34 | 16.41 | 15.40 | 15.56 | 18,331 | -0.39(-2.45%) |
Feb 19, 2015 | 16.30 | 16.98 | 15.50 | 15.95 | 54,848 | -0.65(-3.92%) |
Feb 18, 2015 | 16.50 | 17.98 | 16.34 | 16.60 | 71,127 | +0.05(+0.30%) |
Feb 17, 2015 | 15.21 | 16.55 | 14.15 | 16.55 | 64,710 | +1.25(+8.17%) |
Feb 13, 2015 | 15.18 | 15.30 | 15.30 | 15.30 | 57,400 | +0.34(+2.27%) |
Feb 12, 2015 | 15.17 | 15.20 | 14.86 | 14.96 | 9,287 | -0.17(-1.12%) |
Feb 11, 2015 | 15.95 | 16.15 | 15.10 | 15.13 | 40,671 | -0.87(-5.44%) |
Feb 10, 2015 | 15.50 | 16.33 | 15.50 | 16.00 | 37,423 | +0.80(+5.26%) |
Feb 09, 2015 | 15.05 | 15.39 | 14.95 | 15.20 | 23,818 | -0.05(-0.33%) |
Feb 06, 2015 | 14.94 | 15.25 | 14.80 | 15.25 | 7,001 | +0.30(+2.01%) |
Feb 05, 2015 | 15.13 | 15.13 | 14.87 | 14.95 | 3,508 | -0.28(-1.84%) |
Feb 04, 2015 | 15.20 | 16.39 | 14.95 | 15.23 | 38,089 | +0.13(+0.86%) |
Feb 03, 2015 | 15.05 | 15.20 | 14.96 | 15.10 | 11,931 | +0.32(+2.20%) |
Feb 02, 2015 | 14.89 | 15.01 | 14.57 | 14.78 | 6,335 | -0.22(-1.50%) |
Jan 30, 2015 | 14.96 | 15.00 | 14.96 | 15.00 | 4,403 | -0.05(-0.33%) |
Jan 28, 2015 | 14.78 | 15.05 | 15.05 | 15.05 | 1,500 | +0.30(+2.03%) |
Jan 27, 2015 | 14.80 | 14.97 | 14.70 | 14.75 | 901 | -0.47(-3.09%) |
Jan 26, 2015 | 15.22 | 15.22 | 15.22 | 15.22 | 100 | +0.06(+0.40%) |
Jan 23, 2015 | 15.16 | 15.16 | 15.16 | 15.16 | 133 | -0.34(-2.19%) |
Jan 21, 2015 | 15.55 | 15.50 | 15.50 | 15.50 | 6,700 | +0.00(+0.00%) |
Jan 20, 2015 | 15.65 | 15.73 | 15.16 | 15.50 | 3,503 | -0.05(-0.32%) |
Jan 16, 2015 | 15.60 | 15.75 | 15.45 | 15.55 | 3,830 | +0.40(+2.64%) |
Jan 15, 2015 | 15.17 | 15.17 | 15.10 | 15.15 | 700 | -0.06(-0.37%) |
Jan 14, 2015 | 15.21 | 15.21 | 15.21 | 15.21 | 250 | -0.78(-4.90%) |
Jan 13, 2015 | 15.77 | 15.99 | 15.52 | 15.99 | 600 | +0.40(+2.60%) |
Jan 12, 2015 | 15.79 | 15.79 | 15.59 | 15.59 | 1,601 | -0.31(-1.98%) |
Jan 09, 2015 | 15.80 | 15.90 | 15.79 | 15.90 | 700 | +0.11(+0.70%) |
Jan 07, 2015 | 15.80 | 15.79 | 15.79 | 15.79 | 600 | +0.01(+0.06%) |
Jan 06, 2015 | 15.78 | 15.88 | 15.65 | 15.78 | 1,800 | +0.14(+0.90%) |
Jan 05, 2015 | 15.60 | 15.85 | 15.16 | 15.64 | 2,007 | -0.10(-0.64%) |