Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 14.46 | 14.46 | 14.46 | 0 | +0.58(+4.18%) | |
Apr 27, 2015 | 13.88 | 13.88 | 13.88 | 0 | -0.07(-0.51%) | |
Apr 22, 2015 | 13.95 | 13.95 | 13.95 | 0 | -0.30(-2.10%) | |
Apr 16, 2015 | 14.25 | 14.25 | 14.25 | 4 | +0.15(+1.06%) | |
Apr 13, 2015 | 14.10 | 14.10 | 14.10 | 0 | +0.03(+0.21%) | |
Apr 08, 2015 | 14.07 | 14.07 | 14.07 | 0 | -0.24(-1.68%) | |
Apr 01, 2015 | 14.31 | 14.31 | 14.31 | 0 | +0.08(+0.56%) | |
Mar 26, 2015 | 14.23 | 14.23 | 14.23 | 0 | -0.34(-2.33%) | |
Mar 23, 2015 | 14.57 | 14.57 | 14.57 | 0 | +0.83(+6.04%) | |
Mar 17, 2015 | 13.74 | 13.74 | 13.74 | 37 | +0.07(+0.51%) | |
Mar 12, 2015 | 13.67 | 13.67 | 13.67 | 0 | +0.34(+2.55%) | |
Mar 10, 2015 | 13.33 | 13.33 | 13.33 | 20 | -0.50(-3.62%) | |
Mar 09, 2015 | 13.81 | 13.83 | 13.69 | 13.83 | 8,962 | -0.02(-0.14%) |
Mar 06, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 4,638 | -0.67(-4.61%) |
Mar 04, 2015 | 14.52 | 14.52 | 14.52 | 0 | +0.27(+1.89%) | |
Feb 25, 2015 | 14.15 | 14.26 | 14.15 | 14.25 | 1,541 | +0.10(+0.71%) |
Feb 24, 2015 | 14.12 | 14.15 | 14.12 | 14.15 | 1,332 | +0.90(+6.79%) |
Feb 18, 2015 | 13.25 | 13.25 | 13.25 | 7 | -0.16(-1.19%) | |
Feb 17, 2015 | 13.20 | 13.41 | 13.20 | 13.41 | 740 | +0.46(+3.55%) |
Feb 13, 2015 | 12.95 | 12.95 | 12.95 | 0 | -0.29(-2.19%) | |
Feb 12, 2015 | 13.00 | 13.24 | 13.00 | 13.24 | 5,439 | +0.32(+2.48%) |
Feb 11, 2015 | 12.92 | 12.92 | 12.92 | 12.92 | 343 | -0.03(-0.23%) |
Feb 10, 2015 | 12.96 | 12.96 | 12.95 | 12.95 | 1,317 | -0.06(-0.46%) |
Feb 09, 2015 | 13.01 | 13.01 | 13.01 | 13.01 | 763 | -0.09(-0.69%) |
Feb 06, 2015 | 13.10 | 13.10 | 13.10 | 13.10 | 4,980 | +0.00(+0.00%) |
Feb 04, 2015 | 13.10 | 13.10 | 13.10 | 0 | -0.18(-1.36%) | |
Feb 03, 2015 | 13.28 | 13.28 | 13.28 | 13.28 | 511 | +0.19(+1.49%) |
Jan 30, 2015 | 13.09 | 13.09 | 13.09 | 44 | -0.29(-2.20%) | |
Jan 29, 2015 | 13.56 | 13.56 | 13.30 | 13.38 | 2,519 | +0.04(+0.30%) |
Jan 28, 2015 | 13.29 | 13.34 | 13.29 | 13.34 | 630 | -0.17(-1.22%) |
Jan 27, 2015 | 13.44 | 13.51 | 13.44 | 13.51 | 1,592 | +0.23(+1.77%) |
Jan 26, 2015 | 13.35 | 13.35 | 13.27 | 13.27 | 2,870 | -0.10(-0.75%) |
Jan 23, 2015 | 13.39 | 13.39 | 13.37 | 13.37 | 4,419 | -0.04(-0.30%) |
Jan 22, 2015 | 13.30 | 13.41 | 13.25 | 13.41 | 2,574 | -0.16(-1.18%) |
Jan 21, 2015 | 13.57 | 13.57 | 13.57 | 13.57 | 2,744 | +0.12(+0.89%) |
Jan 20, 2015 | 13.37 | 13.45 | 13.30 | 13.45 | 12,722 | +0.07(+0.52%) |
Jan 16, 2015 | 13.38 | 13.38 | 13.38 | 0 | +0.03(+0.22%) | |
Jan 14, 2015 | 13.35 | 13.35 | 13.35 | 17 | +0.36(+2.75%) | |
Jan 13, 2015 | 12.99 | 0 | +0.05(+0.41%) | |||
Jan 08, 2015 | 12.94 | 12.94 | 12.94 | 0 | +0.45(+3.60%) | |
Jan 07, 2015 | 12.49 | 12.49 | 12.49 | 12.49 | 787 | -0.21(-1.65%) |
Jan 06, 2015 | 12.70 | 12.75 | 12.70 | 12.70 | 2,304 | -0.04(-0.31%) |
Jan 05, 2015 | 12.74 | 12.74 | 12.74 | 12.74 | 201 | -0.12(-0.93%) |
Jan 02, 2015 | 12.86 | 12.86 | 12.86 | 12.86 | 138 | -0.38(-2.89%) |
Dec 31, 2014 | 13.24 | 13.24 | 13.24 | 0 | +0.03(+0.25%) | |
Dec 30, 2014 | 13.29 | 13.29 | 13.21 | 13.21 | 2,367 | -0.08(-0.60%) |
Dec 29, 2014 | 13.35 | 13.35 | 13.29 | 13.29 | 411 | +0.17(+1.30%) |
Dec 22, 2014 | 13.12 | 13.12 | 13.12 | 15 | +0.27(+2.10%) | |
Dec 19, 2014 | 12.85 | 12.85 | 12.85 | 12.85 | 100 | -0.24(-1.83%) |
Dec 12, 2014 | 13.09 | 13.09 | 13.09 | 95 | -0.32(-2.39%) | |
Dec 10, 2014 | 13.41 | 13.41 | 13.41 | 20 | -0.88(-6.16%) | |
Dec 05, 2014 | 14.29 | 14.29 | 14.29 | 0 | -1.06(-6.91%) | |
Dec 04, 2014 | 15.02 | 15.35 | 15.02 | 15.35 | 1,000 | +0.30(+1.99%) |
Dec 02, 2014 | 15.05 | 15.05 | 15.05 | 100 | +1.31(+9.53%) | |
Nov 28, 2014 | 13.74 | 13.74 | 13.74 | 0 | -0.43(-3.03%) | |
Nov 26, 2014 | 14.17 | 14.17 | 14.17 | 0 | -0.33(-2.28%) | |
Nov 24, 2014 | 14.50 | 14.50 | 14.50 | 62 | -0.63(-4.16%) | |
Nov 19, 2014 | 15.13 | 15.13 | 15.13 | 126 | +0.78(+5.44%) | |
Nov 18, 2014 | 14.35 | 14.35 | 14.35 | 14.35 | 236 | -0.10(-0.69%) |
Nov 17, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 204 | -0.15(-1.03%) |
Nov 12, 2014 | 14.60 | 14.60 | 14.60 | 8 | -3.10(-17.51%) | |
Nov 11, 2014 | 14.62 | 17.70 | 14.62 | 17.70 | 1,643 | +2.51(+16.52%) |
Nov 10, 2014 | 14.30 | 15.99 | 14.30 | 15.19 | 7,629 | +0.49(+3.33%) |
Nov 07, 2014 | 14.50 | 14.70 | 14.50 | 14.70 | 3,927 | +0.23(+1.59%) |
Nov 06, 2014 | 14.46 | 14.47 | 14.46 | 14.47 | 317 | -0.30(-2.03%) |
Nov 05, 2014 | 14.77 | 14.77 | 14.77 | 14.77 | 284 | +0.05(+0.34%) |
Nov 04, 2014 | 14.63 | 14.72 | 14.63 | 14.72 | 609 | -0.26(-1.74%) |
Nov 03, 2014 | 14.95 | 14.98 | 14.95 | 14.98 | 855 | -0.12(-0.79%) |
Oct 31, 2014 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | -0.01(-0.07%) |
Oct 30, 2014 | 15.15 | 15.15 | 15.11 | 15.11 | 200 | -0.33(-2.14%) |
Oct 28, 2014 | 15.44 | 15.44 | 15.44 | 0 | -0.01(-0.06%) | |
Oct 27, 2014 | 15.49 | 15.52 | 15.45 | 15.45 | 3,474 | -0.31(-1.97%) |
Oct 24, 2014 | 15.56 | 15.76 | 15.56 | 15.76 | 485 | +0.36(+2.34%) |
Oct 23, 2014 | 15.68 | 15.68 | 15.40 | 15.40 | 5,851 | -0.25(-1.60%) |
Oct 22, 2014 | 15.87 | 15.87 | 15.65 | 15.65 | 1,280 | -1.37(-8.05%) |
Oct 21, 2014 | 17.19 | 17.19 | 17.02 | 17.02 | 723 | -0.28(-1.62%) |
Oct 20, 2014 | 17.33 | 17.39 | 17.29 | 17.30 | 1,464 | +0.30(+1.76%) |
Oct 17, 2014 | 17.05 | 17.05 | 17.00 | 17.00 | 340 | -1.10(-6.09%) |
Oct 15, 2014 | 18.01 | 18.21 | 17.99 | 18.10 | 6,810 | +0.35(+1.99%) |
Oct 14, 2014 | 17.83 | 17.83 | 17.75 | 17.75 | 559 | +0.00(+0.00%) |
Oct 13, 2014 | 17.85 | 17.85 | 17.75 | 17.75 | 2,203 | -0.20(-1.11%) |
Oct 09, 2014 | 17.95 | 17.95 | 17.95 | 109 | -0.26(-1.43%) | |
Oct 08, 2014 | 18.00 | 18.21 | 18.00 | 18.21 | 4,006 | +0.26(+1.45%) |
Oct 07, 2014 | 17.93 | 18.01 | 17.90 | 17.95 | 1,058 | -0.04(-0.19%) |
Oct 06, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 2,494 | -0.02(-0.08%) |
Oct 02, 2014 | 18.00 | 18.00 | 18.00 | 0 | +0.10(+0.56%) | |
Oct 01, 2014 | 17.90 | 17.91 | 17.90 | 17.90 | 846 | -0.02(-0.11%) |
Sep 30, 2014 | 17.92 | 17.92 | 17.92 | 17.92 | 233 | -0.24(-1.32%) |
Sep 24, 2014 | 18.16 | 18.16 | 18.16 | 74 | -0.13(-0.71%) | |
Sep 23, 2014 | 18.25 | 18.29 | 18.25 | 18.29 | 1,208 | -0.19(-1.03%) |
Sep 16, 2014 | 18.48 | 18.48 | 18.48 | 214 | +0.09(+0.49%) | |
Sep 15, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 318 | +0.00(+0.00%) |
Sep 11, 2014 | 18.39 | 18.39 | 18.39 | 44 | -0.01(-0.05%) | |
Sep 09, 2014 | 18.40 | 18.40 | 18.40 | 59 | +0.02(+0.11%) | |
Sep 05, 2014 | 18.38 | 18.38 | 18.38 | 38 | +0.00(+0.00%) | |
Sep 04, 2014 | 18.51 | 18.51 | 18.38 | 18.38 | 732 | -0.47(-2.51%) |
Aug 25, 2014 | 18.85 | 18.85 | 18.85 | 0 | -0.33(-1.71%) | |
Aug 18, 2014 | 19.18 | 19.18 | 19.18 | 94 | +0.03(+0.16%) | |
Aug 13, 2014 | 19.15 | 19.15 | 19.15 | 102 | -0.05(-0.26%) | |
Aug 12, 2014 | 19.20 | 19.20 | 19.06 | 19.20 | 1,095 | +0.01(+0.05%) |
Aug 11, 2014 | 19.14 | 19.19 | 19.14 | 19.19 | 4,359 | -0.11(-0.57%) |
Aug 08, 2014 | 19.11 | 19.11 | 19.30 | 811 | +0.19(+0.99%) | |
Aug 07, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 303 | -0.09(-0.47%) |
Aug 06, 2014 | 19.15 | 19.20 | 19.15 | 19.20 | 2,097 | -0.03(-0.16%) |
Aug 05, 2014 | 19.23 | 19.23 | 19.23 | 19.23 | 1,013 | +0.03(+0.16%) |
Aug 04, 2014 | 19.27 | 19.29 | 19.20 | 19.20 | 2,898 | +0.01(+0.05%) |
Aug 01, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 795 | -0.03(-0.16%) |
Jul 31, 2014 | 19.22 | 19.22 | 19.22 | 19.22 | 363 | -0.07(-0.36%) |
Jul 30, 2014 | 19.26 | 19.29 | 19.26 | 19.29 | 2,011 | +0.13(+0.68%) |
Jul 29, 2014 | 19.06 | 19.27 | 19.06 | 19.16 | 6,055 | -0.03(-0.16%) |
Jul 28, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 518 | -0.08(-0.42%) |
Jul 24, 2014 | 19.27 | 19.27 | 19.27 | 53 | -0.10(-0.52%) | |
Jul 23, 2014 | 19.37 | 19.37 | 19.37 | 19.37 | 350 | -0.08(-0.41%) |
Jul 17, 2014 | 19.45 | 19.45 | 19.45 | 40 | -0.57(-2.83%) | |
Jul 16, 2014 | 20.02 | 20.02 | 20.02 | 20.02 | 106 | +0.47(+2.42%) |
Jul 15, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 429 | +0.14(+0.74%) |
Jul 09, 2014 | 19.40 | 19.40 | 19.40 | 0 | +0.01(+0.05%) | |
Jul 02, 2014 | 19.39 | 19.39 | 19.39 | 9 | -0.01(-0.05%) | |
Jul 01, 2014 | 19.67 | 19.67 | 19.40 | 19.40 | 99,679 | +0.12(+0.62%) |
Jun 26, 2014 | 19.28 | 19.28 | 19.28 | 1,943 | +0.06(+0.31%) | |
Jun 25, 2014 | 19.22 | 19.22 | 19.22 | 19.22 | 568 | -0.20(-1.03%) |
Jun 24, 2014 | 19.42 | 19.42 | 19.42 | 19.42 | 200 | -0.03(-0.15%) |
Jun 23, 2014 | 19.39 | 19.45 | 19.39 | 19.45 | 3,175 | -0.10(-0.51%) |
Jun 19, 2014 | 19.55 | 19.55 | 19.55 | 29 | +0.20(+1.05%) | |
Jun 18, 2014 | 19.27 | 19.35 | 19.27 | 19.35 | 1,388 | +0.11(+0.56%) |
Jun 17, 2014 | 19.24 | 19.24 | 19.24 | 19.24 | 520 | -0.04(-0.21%) |
Jun 13, 2014 | 19.28 | 19.28 | 19.28 | 1 | +0.00(+0.00%) | |
Jun 10, 2014 | 19.28 | 19.28 | 19.28 | 0 | -0.02(-0.10%) | |
Jun 06, 2014 | 19.31 | 19.31 | 19.30 | 19.30 | 1,136 | +0.03(+0.16%) |
Jun 05, 2014 | 19.27 | 19.27 | 19.27 | 19.27 | 120 | +0.02(+0.10%) |
Jun 03, 2014 | 19.25 | 19.25 | 19.25 | 19.25 | 42 | -0.05(-0.27%) |
Jun 02, 2014 | 19.35 | 19.35 | 19.30 | 19.30 | 489 | -0.05(-0.26%) |
May 29, 2014 | 19.35 | 19.35 | 19.35 | 19.35 | 22 | -0.15(-0.75%) |
May 27, 2014 | 19.50 | 19.50 | 19.50 | 0 | +0.06(+0.31%) | |
May 20, 2014 | 19.44 | 19.44 | 19.44 | 0 | +0.04(+0.21%) | |
May 14, 2014 | 19.40 | 19.40 | 19.40 | 18 | -0.04(-0.21%) | |
May 13, 2014 | 19.38 | 19.44 | 19.38 | 19.44 | 626 | -0.06(-0.31%) |
May 12, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 150 | -0.17(-0.85%) |
May 08, 2014 | 19.67 | 19.67 | 19.67 | 1 | -0.11(-0.57%) | |
May 06, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 53 | -0.10(-0.50%) |
May 05, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 127 | +0.23(+1.17%) |