Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.85 | 14.00 | 13.85 | 14.00 | 553 | +0.07(+0.52%) |
Apr 29, 2015 | 13.87 | 13.93 | 13.87 | 13.93 | 233 | +0.03(+0.20%) |
Apr 28, 2015 | 13.90 | 13.90 | 13.90 | 13.90 | 20 | +0.40(+2.96%) |
Apr 27, 2015 | 13.50 | 13.50 | 13.50 | 13.50 | 194 | +0.00(+0.00%) |
Apr 24, 2015 | 13.50 | 13.50 | 13.50 | 13.50 | 160 | -0.75(-5.26%) |
Apr 23, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 22 | +0.75(+5.56%) |
Apr 22, 2015 | 13.85 | 13.85 | 13.50 | 13.50 | 1,938 | -0.35(-2.53%) |
Apr 21, 2015 | 14.25 | 14.45 | 13.85 | 13.85 | 1,824 | -0.62(-4.32%) |
Apr 20, 2015 | 14.38 | 14.47 | 14.38 | 14.47 | 227 | +0.03(+0.17%) |
Apr 17, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 24 | -0.05(-0.31%) |
Apr 16, 2015 | 14.50 | 14.50 | 14.50 | 14.50 | 220 | +0.05(+0.31%) |
Apr 15, 2015 | 14.30 | 14.60 | 14.30 | 14.45 | 192 | -0.10(-0.69%) |
Apr 14, 2015 | 14.50 | 14.55 | 14.50 | 14.55 | 120 | +0.10(+0.69%) |
Apr 13, 2015 | 14.25 | 14.45 | 14.25 | 14.45 | 1,863 | +0.20(+1.40%) |
Apr 09, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 40 | -0.20(-1.38%) |
Apr 08, 2015 | 14.26 | 14.45 | 14.26 | 14.45 | 58 | -0.20(-1.37%) |
Apr 07, 2015 | 14.63 | 14.65 | 14.63 | 14.65 | 140 | +0.10(+0.69%) |
Apr 06, 2015 | 14.50 | 14.57 | 14.50 | 14.55 | 520 | +0.12(+0.83%) |
Apr 02, 2015 | 14.65 | 14.43 | 14.43 | 14.43 | 400 | +0.18(+1.26%) |
Apr 01, 2015 | 14.70 | 14.70 | 14.25 | 14.25 | 105 | -0.50(-3.39%) |
Mar 31, 2015 | 14.85 | 14.85 | 14.75 | 14.75 | 159 | -0.05(-0.33%) |
Mar 30, 2015 | 14.65 | 14.80 | 14.50 | 14.80 | 300 | +0.10(+0.68%) |
Mar 27, 2015 | 14.70 | 14.85 | 14.56 | 14.70 | 546 | +0.09(+0.64%) |
Mar 26, 2015 | 14.55 | 14.55 | 14.55 | 14.61 | 3,789 | -0.24(-1.64%) |
Mar 25, 2015 | 14.55 | 14.85 | 14.55 | 14.85 | 3,304 | +0.00(+0.00%) |
Mar 24, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 20 | +0.00(+0.00%) |
Mar 23, 2015 | 14.85 | 14.85 | 14.85 | 14.85 | 41 | +0.26(+1.75%) |
Mar 20, 2015 | 14.68 | 14.70 | 14.59 | 14.59 | 483 | -0.05(-0.36%) |
Mar 19, 2015 | 14.70 | 14.70 | 14.25 | 14.65 | 589 | +0.05(+0.32%) |
Mar 18, 2015 | 14.65 | 14.75 | 14.60 | 14.60 | 394 | +0.10(+0.69%) |
Mar 17, 2015 | 14.65 | 14.75 | 14.50 | 14.50 | 644 | -0.10(-0.68%) |
Mar 16, 2015 | 13.90 | 14.80 | 13.90 | 14.60 | 3,988 | +0.30(+2.10%) |
Mar 13, 2015 | 14.65 | 14.65 | 14.30 | 14.30 | 1,942 | -0.25(-1.72%) |
Mar 12, 2015 | 15.70 | 15.70 | 14.20 | 14.55 | 5,001 | -0.55(-3.64%) |
Mar 11, 2015 | 15.70 | 15.70 | 15.10 | 15.10 | 142 | -0.05(-0.33%) |
Mar 10, 2015 | 15.52 | 15.75 | 15.15 | 15.15 | 1,002 | -0.60(-3.81%) |
Mar 09, 2015 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.00(+0.00%) |
Mar 06, 2015 | 16.40 | 16.40 | 15.60 | 15.75 | 545 | -0.70(-4.26%) |
Mar 04, 2015 | 16.10 | 16.45 | 16.45 | 16.45 | 0 | +0.25(+1.54%) |
Mar 03, 2015 | 16.85 | 16.85 | 16.20 | 16.20 | 1,660 | -0.65(-3.86%) |
Mar 02, 2015 | 16.50 | 17.50 | 16.25 | 16.85 | 1,505 | -0.60(-3.44%) |
Feb 27, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 20 | -0.10(-0.57%) |
Feb 26, 2015 | 17.65 | 17.65 | 17.55 | 17.55 | 2,028 | -0.60(-3.31%) |
Feb 25, 2015 | 18.25 | 18.30 | 18.10 | 18.15 | 691 | +0.25(+1.40%) |
Feb 24, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 43 | -0.40(-2.19%) |
Feb 23, 2015 | 18.70 | 18.70 | 18.30 | 18.30 | 273 | -0.95(-4.94%) |
Feb 20, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 20 | +1.50(+8.45%) |
Feb 19, 2015 | 17.80 | 17.80 | 17.75 | 17.75 | 100 | -0.65(-3.53%) |
Feb 18, 2015 | 18.40 | 19.40 | 17.00 | 18.40 | 624 | +1.60(+9.52%) |
Feb 17, 2015 | 16.80 | 16.80 | 16.80 | 16.80 | 30 | +0.00(+0.00%) |
Feb 13, 2015 | 17.50 | 16.80 | 16.80 | 16.80 | 2,980 | -1.05(-5.88%) |
Feb 12, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 55 | -1.55(-7.99%) |
Feb 11, 2015 | 18.30 | 19.40 | 18.25 | 19.40 | 929 | -0.05(-0.26%) |
Feb 10, 2015 | 19.00 | 19.45 | 19.00 | 19.45 | 1,008 | +0.05(+0.26%) |
Feb 09, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.05(+0.26%) |
Feb 06, 2015 | 18.90 | 19.45 | 18.85 | 19.35 | 988 | +0.50(+2.65%) |
Feb 05, 2015 | 18.85 | 18.85 | 18.85 | 18.85 | 20 | +0.15(+0.80%) |
Feb 04, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 120 | +0.05(+0.27%) |
Feb 03, 2015 | 18.70 | 18.75 | 18.65 | 18.65 | 800 | -0.20(-1.06%) |