Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2015 | 17.75 | 17.75 | 17.75 | 17.75 | 325 | -0.10(-0.57%) |
Apr 27, 2015 | 17.72 | 17.85 | 17.66 | 17.85 | 5,596 | -0.20(-1.12%) |
Apr 24, 2015 | 17.65 | 18.06 | 17.65 | 18.06 | 21,922 | +0.27(+1.50%) |
Apr 21, 2015 | 17.92 | 17.92 | 17.79 | 17.79 | 42 | +0.03(+0.16%) |
Apr 20, 2015 | 17.80 | 17.80 | 17.76 | 17.76 | 21,189 | -0.37(-2.03%) |
Apr 16, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 217 | +0.08(+0.46%) |
Apr 15, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 4,137 | +0.00(+0.02%) |
Apr 10, 2015 | 18.20 | 18.20 | 18.05 | 18.04 | 2 | -0.15(-0.83%) |
Apr 09, 2015 | 18.31 | 18.31 | 18.19 | 18.19 | 100,079 | -0.13(-0.70%) |
Apr 08, 2015 | 18.32 | 18.32 | 18.32 | 18.32 | 550 | -0.17(-0.94%) |
Mar 31, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 543 | +0.05(+0.25%) |
Mar 27, 2015 | 18.95 | 18.45 | 18.45 | 18.45 | 543 | -0.50(-2.62%) |
Mar 26, 2015 | 18.87 | 18.95 | 18.87 | 18.95 | 651 | +0.04(+0.19%) |
Mar 25, 2015 | 18.82 | 19.05 | 18.82 | 18.91 | 2,173 | +0.28(+1.48%) |
Mar 05, 2015 | 18.29 | 18.64 | 18.64 | 18.64 | 869 | +0.14(+0.75%) |
Feb 27, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 5 | +0.30(+1.67%) |
Feb 26, 2015 | 18.19 | 18.19 | 18.19 | 18.19 | 21,787 | -0.03(-0.15%) |
Feb 25, 2015 | 18.22 | 18.22 | 18.22 | 18.22 | 1,648 | +0.04(+0.20%) |
Feb 24, 2015 | 18.30 | 18.36 | 18.18 | 18.18 | 31,772 | -0.08(-0.45%) |
Feb 23, 2015 | 18.24 | 18.31 | 18.24 | 18.27 | 4,506 | -0.54(-2.89%) |
Feb 20, 2015 | 18.81 | 18.81 | 18.81 | 18.81 | 166 | -0.12(-0.63%) |
Feb 17, 2015 | 18.93 | 18.93 | 18.93 | 18.93 | 90 | +0.06(+0.34%) |
Feb 09, 2015 | 19.02 | 18.87 | 18.87 | 18.87 | 1,629 | +0.16(+0.84%) |
Feb 06, 2015 | 18.87 | 18.91 | 18.71 | 18.71 | 3,368 | -0.16(-0.83%) |
Feb 04, 2015 | 18.66 | 18.87 | 18.66 | 18.87 | 1 | -0.50(-2.57%) |
Feb 02, 2015 | 19.28 | 19.36 | 19.36 | 19.36 | 3,151 | -0.25(-1.27%) |
Jan 28, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 108 | +0.62(+3.25%) |
Jan 27, 2015 | 18.99 | 18.99 | 18.97 | 18.99 | 1,312 | -0.52(-2.64%) |
Jan 26, 2015 | 19.22 | 19.51 | 19.14 | 19.51 | 4,606 | +0.44(+2.32%) |
Jan 23, 2015 | 18.82 | 19.45 | 18.80 | 19.07 | 31,402 | +0.38(+2.01%) |
Jan 21, 2015 | 19.10 | 18.69 | 18.69 | 18.69 | 1,955 | -0.54(-2.82%) |
Jan 15, 2015 | 19.23 | 19.23 | 19.23 | 19.23 | 1,738 | +0.72(+3.88%) |
Jan 13, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 434 | -0.97(-4.96%) |
Jan 12, 2015 | 18.51 | 19.48 | 18.51 | 19.48 | 360 | +0.45(+2.37%) |
Jan 08, 2015 | 19.20 | 19.03 | 19.03 | 19.03 | 1,847 | +0.59(+3.19%) |
Jan 06, 2015 | 18.41 | 19.45 | 18.41 | 18.44 | 16 | +0.19(+1.06%) |
Jan 05, 2015 | 18.25 | 18.27 | 18.25 | 18.25 | 565 | +0.01(+0.05%) |
Jan 02, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 264 | -0.76(-4.01%) |
Dec 26, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 217 | +0.35(+1.87%) |
Dec 22, 2014 | 18.59 | 18.65 | 18.65 | 18.65 | 325 | -0.10(-0.54%) |
Dec 17, 2014 | 18.50 | 18.76 | 18.76 | 18.76 | 977 | +0.25(+1.34%) |
Dec 15, 2014 | 18.55 | 18.87 | 18.51 | 18.51 | 4,495 | -0.39(-2.05%) |
Dec 12, 2014 | 18.73 | 18.89 | 18.70 | 18.89 | 7,919 | +0.64(+3.53%) |
Dec 11, 2014 | 18.19 | 18.26 | 18.19 | 18.25 | 1,012 | -0.04(-0.20%) |
Dec 10, 2014 | 18.39 | 18.40 | 18.18 | 18.29 | 8,166 | -0.21(-1.14%) |
Dec 09, 2014 | 18.50 | 18.50 | 18.50 | 18.50 | 596 | +0.06(+0.30%) |
Dec 08, 2014 | 18.50 | 18.50 | 18.44 | 18.44 | 998 | +0.35(+1.93%) |
Dec 05, 2014 | 18.20 | 18.22 | 18.09 | 18.09 | 836 | -0.09(-0.51%) |
Dec 04, 2014 | 18.31 | 18.84 | 18.19 | 18.19 | 8,149 | -0.26(-1.39%) |
Dec 03, 2014 | 18.30 | 18.64 | 18.30 | 18.44 | 6,995 | +0.01(+0.05%) |
Dec 02, 2014 | 18.40 | 18.71 | 18.40 | 18.43 | 21,027 | -0.03(-0.15%) |
Nov 28, 2014 | 18.41 | 18.46 | 18.46 | 18.46 | 1,738 | +0.15(+0.80%) |
Nov 26, 2014 | 18.26 | 18.31 | 18.31 | 18.31 | 1,521 | +0.07(+0.40%) |
Nov 25, 2014 | 18.19 | 18.24 | 18.19 | 18.24 | 983 | +0.06(+0.30%) |
Nov 24, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 5,659 | -0.13(-0.70%) |
Nov 20, 2014 | 18.67 | 18.67 | 18.31 | 18.31 | 10 | -0.04(-0.20%) |
Nov 19, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 267 | +0.15(+0.81%) |
Nov 18, 2014 | 18.75 | 18.75 | 18.20 | 18.20 | 9,472 | -0.17(-0.90%) |
Nov 14, 2014 | 18.43 | 18.48 | 18.35 | 18.37 | 4 | -0.01(-0.05%) |
Nov 13, 2014 | 18.30 | 18.40 | 18.29 | 18.38 | 1,810 | +0.15(+0.83%) |
Nov 12, 2014 | 18.26 | 18.26 | 18.23 | 18.23 | 893 | -0.05(-0.28%) |
Nov 10, 2014 | 18.41 | 18.28 | 18.28 | 18.28 | 1,086 | +0.00(+0.02%) |
Nov 07, 2014 | 18.28 | 18.29 | 18.25 | 18.27 | 2,612 | -0.00(-0.02%) |
Nov 06, 2014 | 18.28 | 18.28 | 18.28 | 18.28 | 159 | +0.01(+0.05%) |
Nov 05, 2014 | 18.26 | 18.27 | 18.25 | 18.27 | 4,894 | +0.05(+0.25%) |
Nov 04, 2014 | 18.25 | 18.25 | 18.22 | 18.22 | 869 | +0.18(+1.02%) |
Oct 31, 2014 | 18.06 | 18.06 | 18.04 | 18.04 | 163,259 | -0.17(-0.96%) |
Oct 30, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 192 | +0.03(+0.15%) |
Oct 29, 2014 | 18.19 | 18.26 | 18.18 | 18.18 | 5,620 | -0.08(-0.45%) |
Oct 28, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 657 | -0.09(-0.50%) |
Oct 27, 2014 | 18.39 | 18.40 | 18.36 | 18.36 | 227 | -0.04(-0.20%) |
Oct 23, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 108 | +0.03(+0.15%) |
Oct 22, 2014 | 18.37 | 18.37 | 18.35 | 18.37 | 10,214 | +0.00(+0.01%) |
Oct 21, 2014 | 18.34 | 18.48 | 18.48 | 18.37 | 57,375 | -0.11(-0.61%) |
Oct 20, 2014 | 18.48 | 18.48 | 18.48 | 18.48 | 159 | -0.04(-0.20%) |
Oct 17, 2014 | 18.57 | 18.57 | 18.52 | 18.52 | 325 | -0.32(-1.71%) |
Oct 15, 2014 | 18.90 | 18.84 | 18.84 | 18.84 | 869 | +0.08(+0.44%) |
Oct 14, 2014 | 18.88 | 18.88 | 18.76 | 18.76 | 749 | -0.13(-0.67%) |
Oct 13, 2014 | 18.68 | 18.88 | 18.68 | 18.88 | 10,003 | +0.30(+1.62%) |
Oct 10, 2014 | 18.40 | 18.58 | 18.40 | 18.58 | 435 | +0.21(+1.15%) |
Oct 09, 2014 | 18.37 | 18.37 | 18.37 | 18.37 | 822 | +0.16(+0.86%) |
Oct 08, 2014 | 18.18 | 18.35 | 18.18 | 18.21 | 8,802 | +0.40(+2.27%) |
Oct 07, 2014 | 18.12 | 18.13 | 17.81 | 17.81 | 223,291 | -0.23(-1.28%) |
Oct 06, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 108 | +0.06(+0.35%) |
Oct 03, 2014 | 17.91 | 17.97 | 17.91 | 17.97 | 302 | -0.14(-0.76%) |
Oct 02, 2014 | 18.17 | 18.17 | 18.11 | 18.11 | 440 | +0.07(+0.41%) |
Oct 01, 2014 | 17.95 | 18.13 | 17.95 | 18.04 | 17,791 | +0.14(+0.76%) |
Sep 30, 2014 | 17.85 | 17.91 | 17.85 | 17.90 | 11,301 | +0.09(+0.53%) |
Sep 29, 2014 | 17.84 | 17.84 | 17.81 | 17.81 | 503 | -0.06(-0.31%) |
Sep 26, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 308 | +0.06(+0.31%) |
Sep 25, 2014 | 17.78 | 17.81 | 17.78 | 17.81 | 22,872 | +0.04(+0.21%) |
Sep 23, 2014 | 17.75 | 17.77 | 17.77 | 17.77 | 3,368 | -0.01(-0.05%) |
Sep 22, 2014 | 17.78 | 17.78 | 17.78 | 17.78 | 108 | +0.15(+0.83%) |
Sep 19, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 108 | +0.06(+0.31%) |
Sep 18, 2014 | 17.58 | 17.58 | 17.58 | 17.58 | 1,738 | -0.14(-0.78%) |
Sep 17, 2014 | 17.67 | 17.72 | 17.67 | 17.72 | 29,556 | -0.03(-0.16%) |
Sep 16, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 1 | +0.00(+0.00%) |
Sep 12, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) |
Sep 10, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 325 | -0.04(-0.21%) |
Sep 09, 2014 | 17.74 | 17.78 | 17.74 | 17.78 | 2,617 | +0.11(+0.62%) |
Sep 08, 2014 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.02(-0.12%) |
Sep 04, 2014 | 17.67 | 17.69 | 17.69 | 17.69 | 977 | +0.05(+0.27%) |
Sep 02, 2014 | 17.63 | 17.64 | 17.64 | 17.64 | 977 | +0.00(+0.02%) |
Aug 29, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.00(+0.00%) |
Aug 27, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 434 | -0.02(-0.13%) |
Aug 25, 2014 | 17.70 | 17.67 | 17.67 | 17.67 | 2,607 | -0.18(-1.00%) |
Aug 21, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) |
Aug 20, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 217,327 | +0.00(+0.00%) |
Aug 19, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 325 | -0.11(-0.62%) |
Aug 15, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 217 | +0.03(+0.15%) |
Aug 14, 2014 | 17.93 | 17.93 | 17.93 | 17.93 | 1,086 | -0.07(-0.41%) |
Aug 13, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 311 | -0.03(-0.15%) |
Aug 11, 2014 | 17.95 | 18.03 | 18.03 | 18.03 | 2,281 | -0.05(-0.29%) |
Aug 08, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 926 | -0.05(-0.27%) |
Aug 06, 2014 | 18.13 | 18.13 | 18.13 | 18.13 | 3 | +0.00(+0.00%) |
Aug 04, 2014 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | -0.05(-0.25%) |
Aug 01, 2014 | 18.13 | 18.21 | 18.13 | 18.18 | 2,530 | +0.06(+0.36%) |
Jul 31, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 54 | +0.00(+0.00%) |
Jul 28, 2014 | 18.08 | 18.11 | 18.11 | 18.11 | 6,519 | +0.06(+0.36%) |
Jul 25, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 448 | +0.12(+0.67%) |
Jul 23, 2014 | 17.95 | 17.95 | 17.93 | 17.93 | 979 | -0.14(-0.76%) |
Jul 21, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 1,629 | +0.04(+0.20%) |
Jul 18, 2014 | 18.05 | 18.06 | 18.03 | 18.03 | 219,270 | -0.03(-0.15%) |
Jul 17, 2014 | 17.53 | 18.15 | 17.53 | 18.06 | 33,222 | +0.08(+0.46%) |
Jul 16, 2014 | 18.07 | 18.07 | 17.97 | 17.97 | 5,287 | -0.09(-0.51%) |
Jul 15, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 21,353 | +0.01(+0.05%) |
Jul 14, 2014 | 17.95 | 18.06 | 17.95 | 18.06 | 1,044 | +0.12(+0.67%) |
Jul 11, 2014 | 17.87 | 17.94 | 17.87 | 17.94 | 655 | -0.02(-0.10%) |
Jul 10, 2014 | 18.02 | 18.13 | 17.83 | 17.95 | 16,149 | +0.01(+0.05%) |
Jul 09, 2014 | 17.89 | 18.00 | 17.87 | 17.95 | 20,277 | +0.02(+0.10%) |
Jul 08, 2014 | 17.93 | 18.07 | 17.87 | 17.93 | 50,202 | +0.26(+1.46%) |
Jul 07, 2014 | 17.57 | 17.67 | 17.57 | 17.67 | 1,436 | +0.00(+0.00%) |
Jul 03, 2014 | 17.67 | 17.67 | 17.67 | 17.67 | 651 | +0.12(+0.67%) |
Jul 02, 2014 | 17.55 | 17.55 | 17.55 | 17.55 | 1,740 | -0.12(-0.66%) |
Jul 01, 2014 | 17.62 | 17.67 | 17.62 | 17.67 | 6,725 | +0.00(+0.00%) |
Jun 30, 2014 | 17.67 | 17.67 | 17.67 | 17.67 | 1,094 | +0.08(+0.47%) |
Jun 27, 2014 | 17.61 | 17.61 | 17.59 | 17.59 | 1,543 | -0.16(-0.88%) |
Jun 26, 2014 | 17.74 | 17.74 | 17.74 | 17.74 | 217,490 | +0.00(+0.00%) |
Jun 25, 2014 | 17.73 | 17.74 | 17.73 | 17.74 | 683 | +0.12(+0.68%) |
Jun 24, 2014 | 17.72 | 17.72 | 17.62 | 17.62 | 651 | -0.08(-0.47%) |
Jun 23, 2014 | 17.34 | 17.76 | 17.34 | 17.71 | 6,723 | +0.00(+0.00%) |
Jun 20, 2014 | 17.66 | 17.72 | 17.60 | 17.71 | 28,564 | -0.06(-0.36%) |
Jun 19, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 321 | -0.04(-0.21%) |
Jun 18, 2014 | 17.81 | 17.81 | 17.81 | 17.81 | 157 | -0.06(-0.31%) |
Jun 17, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 91 | +0.00(+0.00%) |
Jun 16, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 914 | +0.10(+0.57%) |
Jun 13, 2014 | 17.77 | 17.77 | 17.76 | 17.76 | 796 | -0.08(-0.46%) |
Jun 12, 2014 | 17.86 | 17.86 | 17.84 | 17.84 | 1,355 | +0.19(+1.09%) |
Jun 11, 2014 | 17.68 | 17.81 | 17.65 | 17.65 | 2,174 | -0.21(-1.18%) |
Jun 10, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 192 | +0.01(+0.05%) |
Jun 06, 2014 | 17.85 | 17.85 | 17.85 | 17.85 | 2,694 | -0.20(-1.12%) |
Jun 04, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.06(-0.30%) |
Jun 03, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 1,061 | +0.17(+0.97%) |
Jun 02, 2014 | 17.83 | 18.05 | 17.83 | 17.94 | 14,890 | -0.03(-0.15%) |
May 30, 2014 | 17.87 | 17.96 | 17.87 | 17.96 | 5,324 | +0.09(+0.51%) |
May 29, 2014 | 17.75 | 17.87 | 17.75 | 17.87 | 25,536 | +0.02(+0.10%) |
May 28, 2014 | 17.85 | 17.85 | 17.85 | 17.85 | 325 | -0.02(-0.10%) |
May 27, 2014 | 17.90 | 17.90 | 17.49 | 17.87 | 869 | -0.10(-0.56%) |
May 23, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 3,803 | -0.06(-0.36%) |
May 22, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 4,367 | -0.07(-0.41%) |
May 21, 2014 | 18.20 | 18.20 | 18.11 | 18.11 | 1,200 | -0.10(-0.56%) |
May 20, 2014 | 18.56 | 18.56 | 18.19 | 18.21 | 1,848 | +0.01(+0.05%) |
May 19, 2014 | 18.25 | 18.25 | 18.18 | 18.20 | 1,183 | +0.06(+0.30%) |
May 15, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.17(+0.92%) |
May 14, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 81 | +0.00(+0.00%) |
May 13, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 256 | +0.02(+0.10%) |
May 12, 2014 | 18.34 | 18.34 | 17.96 | 17.96 | 220,481 | -0.32(-1.76%) |
May 08, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 1,086 | -0.04(-0.20%) |
May 07, 2014 | 18.28 | 18.34 | 18.28 | 18.32 | 7,667 | +0.25(+1.37%) |
May 06, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 7,219 | +0.09(+0.49%) |
May 05, 2014 | 17.92 | 18.00 | 17.92 | 17.99 | 2,173 | -0.01(-0.08%) |
May 02, 2014 | 17.99 | 18.00 | 17.97 | 18.00 | 4,846 | +0.00(+0.02%) |