Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.70 | 17.70 | 17.70 | 0 | -0.13(-0.73%) | |
Mar 30, 2015 | 17.74 | 17.85 | 17.74 | 17.83 | 2,804 | +0.08(+0.45%) |
Mar 27, 2015 | 17.74 | 17.75 | 17.74 | 17.75 | 417 | +0.05(+0.28%) |
Mar 26, 2015 | 17.70 | 17.70 | 17.70 | 17.70 | 400 | -0.64(-3.48%) |
Mar 20, 2015 | 18.34 | 18.34 | 18.34 | 0 | +0.39(+2.20%) | |
Mar 19, 2015 | 17.85 | 18.00 | 17.85 | 17.94 | 750 | +0.04(+0.24%) |
Mar 18, 2015 | 17.61 | 17.90 | 17.61 | 17.90 | 1,000 | +0.71(+4.13%) |
Mar 16, 2015 | 17.19 | 17.19 | 17.19 | 0 | +1.04(+6.45%) | |
Mar 11, 2015 | 16.15 | 16.15 | 16.15 | 0 | -0.24(-1.47%) | |
Mar 09, 2015 | 16.39 | 16.39 | 16.39 | 50 | -0.25(-1.50%) | |
Mar 06, 2015 | 16.74 | 16.75 | 16.50 | 16.64 | 2,791 | -0.27(-1.60%) |
Mar 05, 2015 | 16.85 | 16.98 | 16.84 | 16.91 | 706 | +0.48(+2.92%) |
Mar 04, 2015 | 16.59 | 16.61 | 16.43 | 16.43 | 1,343 | +0.35(+2.18%) |
Feb 25, 2015 | 16.08 | 16.08 | 16.08 | 16.08 | 167 | -0.16(-0.99%) |
Feb 24, 2015 | 16.24 | 16.24 | 16.24 | 16.24 | 600 | -0.01(-0.06%) |
Feb 23, 2015 | 16.22 | 16.25 | 16.22 | 16.25 | 950 | -0.35(-2.11%) |
Feb 20, 2015 | 16.65 | 16.68 | 16.60 | 16.60 | 1,940 | +0.80(+5.06%) |
Feb 19, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 250 | +0.41(+2.67%) |
Feb 18, 2015 | 15.41 | 15.41 | 15.39 | 15.39 | 650 | +0.37(+2.46%) |
Feb 17, 2015 | 15.02 | 15.02 | 15.02 | 15.02 | 333 | +0.02(+0.13%) |
Feb 13, 2015 | 15.00 | 15.00 | 15.00 | 0 | +0.82(+5.78%) | |
Feb 12, 2015 | 14.18 | 14.18 | 14.16 | 14.18 | 3,000 | -0.07(-0.49%) |
Feb 11, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 152 | -0.08(-0.56%) |
Feb 06, 2015 | 14.33 | 14.33 | 14.33 | 0 | +0.41(+2.95%) | |
Feb 03, 2015 | 13.92 | 13.92 | 13.92 | 0 | +0.58(+4.35%) | |
Jan 26, 2015 | 13.34 | 13.34 | 13.34 | 0 | -0.48(-3.47%) | |
Jan 20, 2015 | 13.82 | 13.82 | 13.82 | 0 | +0.01(+0.07%) | |
Jan 15, 2015 | 13.81 | 13.81 | 13.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2015 | 13.81 | 13.81 | 13.81 | 51 | +0.07(+0.51%) | |
Jan 09, 2015 | 13.74 | 13.74 | 13.74 | 13.74 | 135 | -0.11(-0.79%) |
Jan 08, 2015 | 13.85 | 13.85 | 13.85 | 13.85 | 200 | +0.05(+0.36%) |
Jan 05, 2015 | 13.80 | 13.80 | 13.80 | 0 | -0.26(-1.85%) | |
Dec 30, 2014 | 14.06 | 14.06 | 14.06 | 0 | -0.37(-2.56%) | |
Dec 26, 2014 | 14.43 | 14.43 | 14.43 | 0 | +0.22(+1.55%) | |
Dec 24, 2014 | 14.21 | 14.21 | 14.21 | 0 | -0.42(-2.87%) | |
Dec 23, 2014 | 14.63 | 14.63 | 14.63 | 14.63 | 451 | +0.43(+3.03%) |
Dec 19, 2014 | 14.20 | 14.20 | 14.20 | 0 | +0.29(+2.08%) | |
Dec 18, 2014 | 13.91 | 13.91 | 13.91 | 13.91 | 116 | +0.75(+5.70%) |
Dec 15, 2014 | 13.16 | 13.16 | 13.16 | 13.16 | 400 | +0.05(+0.38%) |
Dec 11, 2014 | 13.11 | 13.11 | 13.11 | 0 | -0.09(-0.68%) | |
Dec 09, 2014 | 13.20 | 13.20 | 13.20 | 0 | -0.13(-0.98%) | |
Dec 05, 2014 | 13.33 | 13.33 | 13.33 | 0 | +0.06(+0.45%) | |
Dec 04, 2014 | 13.29 | 13.45 | 13.27 | 13.27 | 1,055 | -0.13(-0.97%) |
Dec 03, 2014 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | -0.22(-1.62%) |
Dec 02, 2014 | 13.62 | 13.62 | 13.62 | 13.62 | 478 | +0.10(+0.74%) |
Nov 26, 2014 | 13.52 | 13.52 | 13.52 | 10 | -0.10(-0.73%) | |
Nov 25, 2014 | 13.68 | 13.68 | 13.58 | 13.62 | 1,505 | -0.10(-0.70%) |
Nov 24, 2014 | 13.75 | 13.86 | 13.72 | 13.72 | 1,174 | -0.06(-0.44%) |
Nov 20, 2014 | 13.78 | 13.78 | 13.78 | 0 | -0.28(-2.02%) | |
Nov 18, 2014 | 14.06 | 14.06 | 14.06 | 0 | +0.46(+3.38%) | |
Nov 17, 2014 | 13.60 | 13.60 | 13.60 | 13.60 | 300 | -0.31(-2.23%) |
Nov 13, 2014 | 13.91 | 13.91 | 13.91 | 0 | +0.16(+1.16%) | |
Nov 12, 2014 | 13.25 | 13.75 | 13.25 | 13.75 | 12,014 | +1.11(+8.78%) |
Nov 11, 2014 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | +0.19(+1.53%) |
Nov 07, 2014 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | |
Nov 06, 2014 | 12.45 | 12.45 | 12.45 | 12.45 | 1,895 | +0.95(+8.26%) |
Nov 05, 2014 | 11.37 | 11.50 | 11.37 | 11.50 | 296 | +0.58(+5.31%) |
Oct 29, 2014 | 10.92 | 10.92 | 10.92 | 0 | +0.02(+0.18%) | |
Oct 27, 2014 | 10.90 | 10.90 | 10.90 | 0 | +0.03(+0.28%) | |
Oct 24, 2014 | 10.91 | 10.91 | 10.87 | 10.87 | 500 | -0.19(-1.73%) |
Oct 23, 2014 | 11.06 | 11.06 | 11.06 | 11.06 | 450 | +0.22(+2.00%) |
Oct 17, 2014 | 10.85 | 10.85 | 10.85 | 10.85 | 2,500 | +0.51(+4.88%) |
Oct 15, 2014 | 10.49 | 10.49 | 10.34 | 10.34 | 274 | -0.50(-4.61%) |
Oct 10, 2014 | 10.84 | 10.84 | 10.84 | 19,475 | -0.08(-0.73%) | |
Oct 08, 2014 | 10.92 | 10.92 | 10.92 | 0 | -0.08(-0.73%) | |
Oct 07, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 18,474 | -0.19(-1.70%) |
Oct 06, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 100 | -0.18(-1.58%) |
Oct 01, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.24(-2.07%) | |
Sep 30, 2014 | 11.61 | 11.61 | 11.61 | 11.61 | 125 | +0.11(+0.96%) |
Sep 25, 2014 | 11.50 | 11.50 | 11.50 | 0 | -0.20(-1.71%) | |
Sep 22, 2014 | 11.70 | 11.70 | 11.70 | 0 | -0.10(-0.85%) | |
Sep 19, 2014 | 11.80 | 11.80 | 11.80 | 11.80 | 159 | +0.10(+0.85%) |
Sep 18, 2014 | 11.65 | 11.80 | 11.65 | 11.70 | 1,146 | +0.08(+0.69%) |
Sep 17, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 120 | -0.44(-3.65%) |
Sep 16, 2014 | 12.02 | 12.06 | 12.02 | 12.06 | 336 | -0.13(-1.07%) |
Sep 15, 2014 | 12.19 | 12.19 | 12.19 | 12.19 | 150 | -0.05(-0.38%) |
Sep 11, 2014 | 12.24 | 12.24 | 12.24 | 15 | -0.23(-1.84%) | |
Sep 10, 2014 | 12.32 | 12.49 | 12.29 | 12.47 | 4,630 | +0.61(+5.12%) |
Sep 09, 2014 | 11.86 | 11.86 | 11.81 | 11.86 | 600 | -0.12(-1.00%) |
Sep 08, 2014 | 12.02 | 12.02 | 11.98 | 11.98 | 540 | -0.77(-6.04%) |
Aug 28, 2014 | 12.75 | 12.75 | 12.75 | 0 | -0.28(-2.15%) | |
Aug 27, 2014 | 13.02 | 13.03 | 13.02 | 13.03 | 750 | -0.27(-2.03%) |
Aug 22, 2014 | 13.30 | 13.30 | 13.30 | 25 | +0.29(+2.19%) | |
Aug 19, 2014 | 13.01 | 13.01 | 13.01 | 0 | +0.26(+2.08%) | |
Aug 12, 2014 | 12.75 | 12.75 | 12.75 | 0 | -0.26(-2.00%) | |
Aug 08, 2014 | 13.01 | 13.01 | 13.01 | 0 | +0.41(+3.25%) | |
Aug 04, 2014 | 12.60 | 12.60 | 12.60 | 36 | -0.55(-4.18%) | |
Aug 01, 2014 | 13.15 | 13.15 | 13.15 | 13.15 | 158 | -0.33(-2.45%) |
Jul 29, 2014 | 13.48 | 13.48 | 13.48 | 70 | +0.23(+1.74%) | |
Jul 23, 2014 | 13.25 | 13.25 | 13.25 | 13.25 | 200 | -0.23(-1.71%) |
Jul 22, 2014 | 13.42 | 13.48 | 13.42 | 13.48 | 254 | -0.05(-0.37%) |
Jul 17, 2014 | 13.53 | 13.53 | 13.53 | 77 | -0.21(-1.51%) | |
Jul 16, 2014 | 13.78 | 13.78 | 13.74 | 13.74 | 400 | +0.19(+1.43%) |
Jul 15, 2014 | 13.54 | 13.54 | 13.54 | 13.54 | 1,000 | +0.29(+2.22%) |
Jul 01, 2014 | 13.25 | 13.25 | 13.25 | 0 | +0.44(+3.43%) | |
Jun 30, 2014 | 13.05 | 13.05 | 12.81 | 12.81 | 1,010 | +0.38(+3.06%) |
Jun 24, 2014 | 12.43 | 12.43 | 12.43 | 0 | +0.03(+0.24%) | |
Jun 16, 2014 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
Jun 13, 2014 | 12.50 | 12.50 | 12.50 | 12.50 | 2,500 | -0.27(-2.11%) |
May 29, 2014 | 12.77 | 12.77 | 12.77 | 0 | +1.06(+9.05%) | |
May 22, 2014 | 11.71 | 11.71 | 11.71 | 0 | +0.15(+1.30%) | |
May 15, 2014 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | -0.44(-3.67%) |
May 09, 2014 | 12.00 | 12.00 | 12.00 | 0 | -1.04(-7.98%) | |
May 08, 2014 | 13.04 | 13.04 | 13.04 | 13.04 | 250 | -0.60(-4.40%) |
May 05, 2014 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.05(+0.37%) |
Apr 25, 2014 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +1.10(+8.81%) |
Apr 21, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.93(+8.04%) |
Apr 15, 2014 | 11.56 | 11.56 | 11.56 | 0 | -0.93(-7.45%) | |
Apr 14, 2014 | 12.49 | 12.49 | 12.49 | 12.49 | 1,000 | -0.51(-3.92%) |