Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.74 | 16.74 | 16.74 | 65 | -0.08(-0.46%) | |
Apr 27, 2015 | 16.81 | 16.81 | 16.81 | 0 | -0.34(-1.97%) | |
Apr 20, 2015 | 17.15 | 17.15 | 17.15 | 0 | +0.45(+2.69%) | |
Apr 17, 2015 | 17.03 | 17.03 | 16.70 | 16.70 | 6,000 | -0.63(-3.64%) |
Apr 16, 2015 | 17.22 | 17.35 | 17.22 | 17.33 | 1,900 | +0.30(+1.77%) |
Apr 15, 2015 | 17.03 | 17.03 | 17.03 | 17.03 | 159 | +0.48(+2.89%) |
Apr 14, 2015 | 16.57 | 16.58 | 16.55 | 16.55 | 2,975 | +0.06(+0.36%) |
Apr 08, 2015 | 16.49 | 16.49 | 16.49 | 0 | -0.05(-0.31%) | |
Apr 06, 2015 | 16.54 | 16.54 | 16.54 | 0 | +0.05(+0.31%) | |
Apr 02, 2015 | 16.49 | 16.49 | 16.49 | 0 | +0.01(+0.09%) | |
Apr 01, 2015 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | -0.03(-0.19%) |
Mar 31, 2015 | 16.23 | 16.51 | 16.23 | 16.51 | 800 | +0.18(+1.11%) |
Mar 30, 2015 | 16.37 | 16.37 | 16.32 | 16.32 | 1,400 | -0.10(-0.60%) |
Mar 27, 2015 | 16.61 | 16.62 | 16.42 | 16.42 | 2,927 | -0.43(-2.57%) |
Mar 24, 2015 | 16.86 | 16.86 | 16.86 | 0 | +0.41(+2.50%) | |
Mar 23, 2015 | 16.30 | 16.45 | 16.25 | 16.45 | 4,600 | +0.21(+1.27%) |
Mar 20, 2015 | 16.22 | 16.24 | 16.16 | 16.24 | 2,000 | +0.28(+1.78%) |
Mar 18, 2015 | 15.96 | 15.96 | 15.96 | 0 | +0.44(+2.80%) | |
Mar 16, 2015 | 15.52 | 15.52 | 15.52 | 94 | +0.17(+1.11%) | |
Mar 11, 2015 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Mar 10, 2015 | 15.33 | 15.37 | 15.35 | 15.35 | 2,866 | -0.11(-0.73%) |
Mar 09, 2015 | 15.46 | 15.46 | 15.46 | 15.46 | 5,151 | -0.02(-0.10%) |
Mar 06, 2015 | 15.48 | 15.48 | 15.48 | 15.48 | 166 | -0.19(-1.22%) |
Mar 05, 2015 | 15.67 | 15.67 | 15.67 | 15.67 | 697 | +0.17(+1.10%) |
Mar 02, 2015 | 15.50 | 15.50 | 15.50 | 0 | +0.03(+0.19%) | |
Feb 27, 2015 | 15.50 | 15.50 | 15.47 | 15.47 | 1,428 | -0.15(-0.96%) |
Feb 26, 2015 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.02(+0.15%) |
Feb 24, 2015 | 15.60 | 15.60 | 15.60 | 0 | +0.19(+1.24%) | |
Feb 23, 2015 | 15.61 | 15.61 | 15.41 | 15.41 | 4,050 | -0.61(-3.83%) |
Feb 17, 2015 | 16.02 | 16.02 | 16.02 | 0 | +0.59(+3.80%) | |
Feb 10, 2015 | 15.43 | 15.43 | 15.43 | 0 | +0.21(+1.41%) | |
Feb 03, 2015 | 15.22 | 15.22 | 15.22 | 0 | +0.05(+0.33%) | |
Feb 02, 2015 | 15.17 | 15.17 | 15.17 | 15.17 | 500 | +0.17(+1.13%) |
Jan 30, 2015 | 14.99 | 15.00 | 14.99 | 15.00 | 1,000 | +0.08(+0.54%) |
Jan 29, 2015 | 15.20 | 15.20 | 14.92 | 14.92 | 1,040 | -0.46(-3.00%) |
Jan 28, 2015 | 15.40 | 15.40 | 15.38 | 15.38 | 2,500 | -0.19(-1.21%) |
Jan 27, 2015 | 15.57 | 15.57 | 15.57 | 15.57 | 500 | +0.17(+1.10%) |
Jan 26, 2015 | 15.38 | 15.45 | 15.38 | 15.40 | 13,650 | -0.01(-0.09%) |
Jan 23, 2015 | 15.48 | 15.48 | 15.41 | 15.41 | 1,750 | -0.07(-0.43%) |
Jan 22, 2015 | 15.44 | 15.53 | 15.40 | 15.48 | 3,800 | -0.03(-0.19%) |
Jan 20, 2015 | 15.51 | 15.51 | 15.51 | 0 | +0.02(+0.10%) | |
Jan 14, 2015 | 15.49 | 15.49 | 15.49 | 0 | -0.36(-2.24%) | |
Jan 12, 2015 | 15.85 | 15.85 | 15.85 | 0 | +0.48(+3.12%) | |
Jan 06, 2015 | 15.37 | 15.37 | 15.37 | 0 | -0.81(-4.98%) | |
Jan 05, 2015 | 16.22 | 16.22 | 16.18 | 16.18 | 400 | -1.43(-8.14%) |
Dec 31, 2014 | 17.61 | 17.61 | 17.61 | 0 | +0.21(+1.20%) | |
Dec 30, 2014 | 17.40 | 17.40 | 17.40 | 17.40 | 179 | -0.01(-0.07%) |
Dec 29, 2014 | 17.41 | 17.41 | 17.41 | 17.41 | 1,800 | +0.25(+1.48%) |
Dec 26, 2014 | 17.16 | 17.16 | 17.16 | 17.16 | 400 | -0.26(-1.49%) |
Dec 24, 2014 | 17.42 | 17.42 | 17.42 | 0 | +0.42(+2.46%) | |
Dec 23, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.20(+1.19%) |
Dec 22, 2014 | 16.96 | 16.96 | 16.80 | 16.80 | 705 | +0.06(+0.37%) |
Dec 17, 2014 | 16.74 | 16.74 | 16.74 | 5 | +0.09(+0.52%) | |
Dec 16, 2014 | 16.84 | 16.65 | 16.65 | 5,407 | +0.05(+0.31%) | |
Dec 15, 2014 | 16.60 | 16.60 | 16.60 | 16.60 | 150 | +0.16(+0.99%) |
Dec 12, 2014 | 16.66 | 16.66 | 16.44 | 16.44 | 300 | -0.38(-2.26%) |
Dec 08, 2014 | 16.82 | 16.82 | 16.82 | 0 | -0.87(-4.92%) | |
Dec 03, 2014 | 17.69 | 17.69 | 17.69 | 0 | +0.34(+1.96%) | |
Dec 02, 2014 | 17.35 | 17.35 | 17.35 | 17.35 | 575 | +0.10(+0.58%) |
Dec 01, 2014 | 17.25 | 17.25 | 17.25 | 17.25 | 320 | -0.26(-1.47%) |
Nov 28, 2014 | 17.53 | 17.53 | 17.50 | 17.51 | 1,100 | -0.59(-3.27%) |
Nov 25, 2014 | 18.10 | 18.10 | 18.10 | 0 | +0.15(+0.84%) | |
Nov 24, 2014 | 18.00 | 18.00 | 17.95 | 17.95 | 1,300 | +0.12(+0.67%) |
Nov 21, 2014 | 17.83 | 17.83 | 17.83 | 17.83 | 2,300 | +0.05(+0.28%) |
Nov 20, 2014 | 17.78 | 17.78 | 17.78 | 17.78 | 200 | +0.14(+0.77%) |
Nov 19, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 263 | -0.17(-0.93%) |
Nov 18, 2014 | 17.81 | 17.81 | 17.81 | 17.81 | 200 | -0.00(-0.01%) |
Nov 17, 2014 | 17.80 | 17.81 | 17.80 | 17.81 | 500 | +0.10(+0.57%) |
Nov 13, 2014 | 17.71 | 17.71 | 17.71 | 0 | +0.05(+0.28%) | |
Nov 10, 2014 | 17.66 | 17.66 | 17.66 | 10 | +0.13(+0.72%) | |
Nov 07, 2014 | 17.52 | 17.59 | 17.52 | 17.53 | 3,400 | +0.16(+0.94%) |
Nov 06, 2014 | 17.37 | 17.37 | 17.37 | 17.37 | 100 | -0.07(-0.40%) |
Nov 05, 2014 | 17.72 | 17.72 | 17.44 | 17.44 | 1,750 | -0.32(-1.80%) |
Nov 03, 2014 | 17.76 | 17.76 | 17.76 | 0 | -0.14(-0.77%) | |
Oct 31, 2014 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.57(+3.29%) |
Oct 29, 2014 | 17.33 | 17.33 | 17.33 | 0 | +0.30(+1.76%) | |
Oct 28, 2014 | 17.03 | 17.03 | 17.03 | 17.03 | 1,600 | +0.09(+0.55%) |
Oct 27, 2014 | 17.13 | 17.20 | 16.93 | 16.93 | 6,600 | -0.28(-1.60%) |
Oct 23, 2014 | 17.21 | 17.21 | 17.21 | 0 | -0.13(-0.75%) | |
Oct 22, 2014 | 17.35 | 17.35 | 17.34 | 17.34 | 750 | +0.14(+0.81%) |
Oct 21, 2014 | 17.25 | 17.25 | 17.20 | 17.20 | 1,563 | +0.20(+1.18%) |
Oct 20, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 800 | +0.33(+1.98%) |
Oct 17, 2014 | 16.67 | 16.67 | 16.67 | 16.67 | 100 | +0.45(+2.77%) |
Oct 16, 2014 | 15.86 | 15.86 | 15.75 | 16.22 | 1,700 | -0.06(-0.37%) |
Oct 15, 2014 | 16.28 | 16.28 | 16.25 | 16.28 | 400 | +0.01(+0.06%) |
Oct 14, 2014 | 16.34 | 16.34 | 16.27 | 16.27 | 300 | -1.13(-6.49%) |
Oct 08, 2014 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) | |
Oct 02, 2014 | 17.40 | 17.40 | 17.40 | 0 | -0.39(-2.19%) | |
Sep 30, 2014 | 17.79 | 17.79 | 17.79 | 0 | -0.12(-0.68%) | |
Sep 25, 2014 | 17.91 | 17.91 | 17.91 | 0 | -0.69(-3.72%) | |
Sep 24, 2014 | 18.35 | 18.60 | 18.35 | 18.60 | 2,300 | -0.26(-1.37%) |
Sep 19, 2014 | 18.86 | 18.86 | 18.86 | 0 | +0.20(+1.07%) | |
Sep 15, 2014 | 18.66 | 18.66 | 18.66 | 0 | -0.12(-0.64%) | |
Sep 09, 2014 | 18.78 | 18.78 | 18.78 | 0 | -0.07(-0.39%) | |
Sep 08, 2014 | 19.05 | 19.05 | 18.85 | 18.85 | 1,648 | -0.24(-1.26%) |
Sep 05, 2014 | 19.08 | 19.09 | 19.08 | 19.09 | 341 | +0.02(+0.11%) |
Sep 04, 2014 | 19.18 | 18.90 | 19.07 | 19.07 | 1,800 | +0.17(+0.92%) |
Sep 02, 2014 | 18.90 | 18.90 | 18.90 | 0 | -0.14(-0.74%) | |
Aug 29, 2014 | 19.04 | 19.04 | 19.04 | 0 | +0.04(+0.21%) | |
Aug 28, 2014 | 19.02 | 19.05 | 19.00 | 19.00 | 2,100 | +0.12(+0.64%) |
Aug 26, 2014 | 18.88 | 18.88 | 18.88 | 0 | +0.33(+1.78%) | |
Aug 25, 2014 | 18.55 | 18.55 | 18.55 | 18.55 | 300 | +0.07(+0.37%) |
Aug 22, 2014 | 18.48 | 18.48 | 18.48 | 18.48 | 640 | -0.22(-1.17%) |
Aug 21, 2014 | 18.70 | 18.70 | 18.70 | 18.70 | 300 | +0.07(+0.38%) |
Aug 20, 2014 | 18.58 | 18.58 | 18.58 | 18.63 | 5,055 | +0.00(+0.00%) |
Aug 19, 2014 | 18.49 | 18.63 | 18.49 | 18.63 | 500 | +0.27(+1.46%) |
Aug 18, 2014 | 18.36 | 18.36 | 18.36 | 18.36 | 500 | +0.09(+0.50%) |
Aug 14, 2014 | 18.27 | 18.27 | 18.27 | 0 | +0.04(+0.22%) | |
Aug 13, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 400 | +0.18(+1.00%) |
Aug 11, 2014 | 18.05 | 18.05 | 18.05 | 0 | +0.18(+1.01%) | |
Aug 05, 2014 | 17.87 | 17.87 | 17.87 | 0 | -0.21(-1.15%) | |
Jul 31, 2014 | 18.08 | 18.08 | 18.08 | 56 | -0.27(-1.48%) | |
Jul 28, 2014 | 18.35 | 18.35 | 18.35 | 0 | +0.18(+0.99%) | |
Jul 25, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 385 | -0.05(-0.27%) |
Jul 23, 2014 | 18.15 | 18.22 | 18.15 | 18.22 | 500 | +0.13(+0.72%) |
Jul 17, 2014 | 18.09 | 18.09 | 18.09 | 0 | +0.05(+0.26%) | |
Jul 16, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 431 | -0.09(-0.48%) |
Jul 14, 2014 | 18.13 | 18.13 | 18.13 | 0 | +0.01(+0.07%) | |
Jul 11, 2014 | 18.14 | 18.14 | 18.11 | 18.12 | 2,000 | -0.00(-0.01%) |
Jul 10, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 500 | -0.04(-0.22%) |
Jul 09, 2014 | 18.17 | 18.17 | 18.16 | 18.16 | 400 | +0.09(+0.50%) |
Jun 25, 2014 | 18.07 | 18.07 | 18.07 | 0 | -0.12(-0.65%) | |
Jun 24, 2014 | 18.37 | 18.37 | 18.16 | 18.19 | 1,340 | -0.16(-0.90%) |
Jun 23, 2014 | 18.49 | 18.49 | 18.35 | 18.35 | 700 | +0.15(+0.84%) |
Jun 19, 2014 | 18.20 | 18.20 | 18.20 | 0 | +0.21(+1.17%) | |
Jun 18, 2014 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | +0.00(+0.00%) |
Jun 17, 2014 | 17.99 | 17.99 | 17.99 | 17.99 | 377 | -0.19(-1.05%) |
Jun 16, 2014 | 18.14 | 18.18 | 18.14 | 18.18 | 556 | +0.24(+1.33%) |
Jun 12, 2014 | 17.94 | 17.94 | 17.94 | 0 | +0.93(+5.47%) | |
Jun 04, 2014 | 17.01 | 17.01 | 17.01 | 0 | -0.02(-0.12%) | |
Jun 03, 2014 | 17.03 | 17.03 | 17.03 | 17.03 | 340 | +0.13(+0.79%) |
May 28, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | -0.17(-1.02%) |
May 27, 2014 | 17.01 | 17.15 | 17.01 | 17.07 | 8,635 | +0.27(+1.61%) |
May 23, 2014 | 16.80 | 16.80 | 16.80 | 0 | +0.21(+1.27%) | |
May 21, 2014 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | -0.15(-0.90%) |
May 16, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | -0.22(-1.30%) |
May 15, 2014 | 17.01 | 17.01 | 16.96 | 16.96 | 4,600 | -0.06(-0.35%) |
May 13, 2014 | 17.02 | 17.02 | 17.02 | 0 | -0.03(-0.17%) | |
May 09, 2014 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
May 08, 2014 | 17.14 | 17.14 | 17.05 | 17.05 | 1,100 | +0.09(+0.53%) |
May 06, 2014 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.01(+0.06%) |
May 05, 2014 | 16.95 | 16.95 | 16.95 | 16.95 | 1,500 | +0.20(+1.22%) |