Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.96 | 15.00 | 14.96 | 15.00 | 4,403 | -0.05(-0.33%) |
Jan 28, 2015 | 14.78 | 15.05 | 15.05 | 15.05 | 1,500 | +0.30(+2.03%) |
Jan 27, 2015 | 14.80 | 14.97 | 14.70 | 14.75 | 901 | -0.47(-3.09%) |
Jan 26, 2015 | 15.22 | 15.22 | 15.22 | 15.22 | 100 | +0.06(+0.40%) |
Jan 23, 2015 | 15.16 | 15.16 | 15.16 | 15.16 | 133 | -0.34(-2.19%) |
Jan 21, 2015 | 15.55 | 15.50 | 15.50 | 15.50 | 6,700 | +0.00(+0.00%) |
Jan 20, 2015 | 15.65 | 15.73 | 15.16 | 15.50 | 3,503 | -0.05(-0.32%) |
Jan 16, 2015 | 15.60 | 15.75 | 15.45 | 15.55 | 3,830 | +0.40(+2.64%) |
Jan 15, 2015 | 15.17 | 15.17 | 15.10 | 15.15 | 700 | -0.06(-0.37%) |
Jan 14, 2015 | 15.21 | 15.21 | 15.21 | 15.21 | 250 | -0.78(-4.90%) |
Jan 13, 2015 | 15.77 | 15.99 | 15.52 | 15.99 | 600 | +0.40(+2.60%) |
Jan 12, 2015 | 15.79 | 15.79 | 15.59 | 15.59 | 1,601 | -0.31(-1.98%) |
Jan 09, 2015 | 15.80 | 15.90 | 15.79 | 15.90 | 700 | +0.11(+0.70%) |
Jan 07, 2015 | 15.80 | 15.79 | 15.79 | 15.79 | 600 | +0.01(+0.06%) |
Jan 06, 2015 | 15.78 | 15.88 | 15.65 | 15.78 | 1,800 | +0.14(+0.90%) |
Jan 05, 2015 | 15.60 | 15.85 | 15.16 | 15.64 | 2,007 | -0.10(-0.64%) |
Jan 02, 2015 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | -0.51(-3.14%) |
Dec 31, 2014 | 15.83 | 16.25 | 16.25 | 16.25 | 2,900 | -0.05(-0.31%) |
Dec 30, 2014 | 15.73 | 16.35 | 15.73 | 16.30 | 8,676 | +0.32(+2.00%) |
Dec 29, 2014 | 15.80 | 15.98 | 15.52 | 15.98 | 7,286 | -0.02(-0.12%) |
Dec 26, 2014 | 15.98 | 16.00 | 15.98 | 16.00 | 1,135 | +0.07(+0.43%) |
Dec 23, 2014 | 15.93 | 15.93 | 15.93 | 15.93 | 300 | +0.13(+0.84%) |
Dec 22, 2014 | 15.84 | 15.85 | 15.80 | 15.80 | 893 | +0.30(+1.94%) |
Dec 19, 2014 | 15.55 | 15.62 | 15.50 | 15.50 | 1,352 | -0.34(-2.15%) |
Dec 11, 2014 | 15.74 | 15.84 | 15.74 | 15.84 | 38 | +0.10(+0.64%) |
Dec 10, 2014 | 15.74 | 15.74 | 15.47 | 15.74 | 1,282 | -0.05(-0.32%) |
Dec 09, 2014 | 15.74 | 15.79 | 15.74 | 15.79 | 1,270 | -0.03(-0.18%) |
Dec 08, 2014 | 15.74 | 15.82 | 15.74 | 15.82 | 1,167 | -0.08(-0.52%) |
Dec 04, 2014 | 15.67 | 15.90 | 15.67 | 15.90 | 37 | +0.10(+0.63%) |
Dec 02, 2014 | 15.75 | 15.80 | 15.75 | 15.80 | 29 | +0.00(+0.00%) |
Dec 01, 2014 | 15.80 | 15.80 | 15.52 | 15.80 | 2,176 | +0.09(+0.55%) |
Nov 28, 2014 | 15.90 | 15.90 | 15.71 | 15.71 | 1,104 | -0.28(-1.73%) |
Nov 25, 2014 | 15.99 | 15.99 | 15.99 | 15.99 | 400 | +0.00(+0.00%) |
Nov 21, 2014 | 15.99 | 15.99 | 15.99 | 15.99 | 20 | +0.51(+3.32%) |
Nov 20, 2014 | 15.26 | 15.92 | 15.26 | 15.48 | 654 | +0.08(+0.49%) |
Nov 19, 2014 | 15.51 | 15.51 | 15.36 | 15.40 | 616 | -0.48(-3.02%) |
Nov 18, 2014 | 15.86 | 15.88 | 15.86 | 15.88 | 438 | -0.32(-1.98%) |
Nov 17, 2014 | 15.88 | 16.40 | 15.88 | 16.20 | 2,250 | +0.22(+1.38%) |
Nov 13, 2014 | 15.98 | 15.98 | 15.98 | 15.98 | 50 | +0.11(+0.69%) |
Nov 12, 2014 | 15.87 | 15.87 | 15.87 | 15.87 | 499 | +0.01(+0.09%) |
Nov 11, 2014 | 15.99 | 15.99 | 15.85 | 15.86 | 1,715 | +0.01(+0.03%) |
Nov 10, 2014 | 16.00 | 16.00 | 15.85 | 15.85 | 1,000 | -0.05(-0.31%) |
Nov 07, 2014 | 15.80 | 15.90 | 15.80 | 15.90 | 411 | +0.02(+0.09%) |
Nov 06, 2014 | 15.88 | 15.88 | 15.42 | 15.88 | 1,408 | +0.06(+0.41%) |
Nov 05, 2014 | 15.38 | 15.82 | 15.38 | 15.82 | 307 | -0.06(-0.38%) |
Nov 04, 2014 | 15.60 | 16.09 | 15.60 | 15.88 | 1,204 | +0.07(+0.46%) |
Nov 03, 2014 | 15.85 | 15.85 | 15.81 | 15.81 | 308 | -0.09(-0.58%) |
Oct 27, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 9 | -0.01(-0.06%) |
Oct 22, 2014 | 15.70 | 15.91 | 15.70 | 15.91 | 17 | +0.01(+0.06%) |
Oct 16, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | -0.05(-0.31%) |
Oct 15, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 200 | +0.20(+1.29%) |
Oct 09, 2014 | 15.82 | 15.75 | 15.75 | 15.75 | 6,000 | -0.10(-0.65%) |
Oct 08, 2014 | 15.85 | 15.85 | 15.85 | 15.85 | 116 | +0.12(+0.78%) |
Oct 01, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 108 | -0.67(-4.10%) |
Sep 29, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.04(+0.24%) |
Sep 26, 2014 | 16.36 | 16.36 | 16.36 | 16.36 | 20 | +0.00(+0.00%) |
Sep 24, 2014 | 16.36 | 16.36 | 16.36 | 16.36 | 200 | +0.26(+1.61%) |
Sep 23, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 24 | +0.00(+0.00%) |
Sep 19, 2014 | 15.85 | 16.10 | 16.10 | 16.10 | 800 | +0.68(+4.41%) |
Sep 17, 2014 | 15.42 | 15.42 | 15.42 | 15.42 | 200 | -0.55(-3.44%) |
Sep 11, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
Sep 10, 2014 | 15.61 | 16.00 | 15.58 | 15.97 | 1,176 | -0.01(-0.06%) |
Sep 09, 2014 | 15.69 | 15.98 | 15.69 | 15.98 | 1,814 | -0.02(-0.12%) |
Sep 08, 2014 | 16.25 | 16.25 | 16.00 | 16.00 | 1,011 | -0.38(-2.32%) |
Sep 05, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 64 | +0.00(+0.00%) |
Sep 04, 2014 | 16.38 | 16.40 | 16.38 | 16.38 | 1,167 | +0.10(+0.61%) |
Sep 03, 2014 | 16.34 | 16.39 | 16.28 | 16.28 | 625 | +0.51(+3.23%) |
Sep 02, 2014 | 16.13 | 16.13 | 15.70 | 15.77 | 1,100 | -0.20(-1.25%) |
Aug 29, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.01(+0.03%) |
Aug 26, 2014 | 16.00 | 15.96 | 15.96 | 15.96 | 12,700 | +0.06(+0.41%) |
Aug 25, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 243 | -0.20(-1.24%) |
Aug 20, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.33(+2.09%) |
Aug 18, 2014 | 15.52 | 15.77 | 15.77 | 15.77 | 600 | -0.23(-1.44%) |
Aug 13, 2014 | 15.64 | 16.00 | 16.00 | 16.00 | 1,900 | +0.00(+0.00%) |
Aug 12, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | -0.25(-1.54%) |
Aug 11, 2014 | 15.94 | 16.25 | 15.94 | 16.25 | 520 | +0.38(+2.41%) |
Aug 08, 2014 | 15.87 | 16.53 | 16.53 | 15.87 | 256 | -0.66(-4.01%) |
Aug 07, 2014 | 16.26 | 16.53 | 16.53 | 16.53 | 400 | +0.91(+5.83%) |
Aug 04, 2014 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | -0.38(-2.37%) |
Aug 01, 2014 | 16.41 | 16.41 | 16.00 | 16.00 | 401 | -0.50(-3.03%) |
Jul 31, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 68 | +0.00(+0.00%) |
Jul 30, 2014 | 16.00 | 16.50 | 16.00 | 16.50 | 1,201 | +0.00(+0.00%) |
Jul 28, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jul 24, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jul 22, 2014 | 16.40 | 16.50 | 16.50 | 16.50 | 2,100 | +0.00(+0.00%) |
Jul 21, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.00(+0.00%) |
Jul 17, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jul 16, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 600 | +0.10(+0.61%) |
Jul 14, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 200 | -0.10(-0.61%) |
Jul 11, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 50 | +0.00(+0.00%) |
Jul 09, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 400 | -0.15(-0.90%) |
Jul 08, 2014 | 16.25 | 16.65 | 16.25 | 16.65 | 1,933 | +0.46(+2.84%) |
Jul 07, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 201 | -0.23(-1.40%) |
Jul 02, 2014 | 16.42 | 16.42 | 16.42 | 16.42 | 200 | -0.63(-3.70%) |
Jul 01, 2014 | 17.05 | 17.05 | 16.96 | 17.05 | 1,600 | +0.34(+2.03%) |
Jun 30, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 213 | +0.29(+1.74%) |
Jun 27, 2014 | 16.43 | 16.43 | 16.43 | 16.43 | 101 | -0.38(-2.23%) |
Jun 25, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 2,500 | +1.14(+7.28%) |
Jun 24, 2014 | 15.07 | 15.68 | 15.07 | 15.66 | 1,191 | +0.60(+3.98%) |
Jun 23, 2014 | 15.87 | 15.87 | 15.06 | 15.06 | 904 | -0.69(-4.41%) |
Jun 20, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 233 | -0.35(-2.14%) |
Jun 19, 2014 | 16.02 | 16.10 | 16.02 | 16.10 | 1,207 | +0.20(+1.26%) |
Jun 18, 2014 | 15.80 | 16.10 | 15.80 | 15.90 | 12,597 | +0.42(+2.71%) |
Jun 16, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
Jun 13, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 10 | +0.00(+0.00%) |
Jun 09, 2014 | 15.17 | 15.48 | 15.48 | 15.48 | 500 | +0.40(+2.65%) |
Jun 06, 2014 | 15.36 | 15.63 | 15.02 | 15.08 | 4,037 | +0.07(+0.47%) |
Jun 05, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 22 | +0.00(+0.00%) |
Jun 04, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 3 | +0.00(+0.00%) |
Jun 03, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 112 | -0.39(-2.53%) |
Jun 02, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 2,383 | +0.28(+1.85%) |
May 30, 2014 | 15.12 | 15.12 | 15.12 | 15.12 | 300 | +0.11(+0.73%) |
May 27, 2014 | 14.79 | 15.01 | 15.01 | 15.01 | 1,700 | +0.22(+1.49%) |
May 23, 2014 | 14.81 | 14.79 | 14.79 | 14.79 | 200 | -0.51(-3.33%) |
May 21, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 4 | +0.15(+0.99%) |
May 20, 2014 | 15.08 | 15.15 | 15.15 | 15.15 | 30 | +0.00(+0.00%) |
May 19, 2014 | 14.72 | 15.30 | 14.72 | 15.15 | 4,993 | +0.20(+1.34%) |
May 15, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
May 14, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 222 | -0.00(-0.01%) |
May 13, 2014 | 15.04 | 15.23 | 14.90 | 14.95 | 1,946 | +0.11(+0.75%) |
May 12, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 28 | +0.00(+0.00%) |
May 09, 2014 | 14.58 | 14.84 | 14.58 | 14.84 | 1,150 | -0.65(-4.20%) |
May 06, 2014 | 15.70 | 15.49 | 15.49 | 15.49 | 400 | +0.50(+3.34%) |
May 05, 2014 | 14.81 | 14.99 | 14.58 | 14.99 | 2,679 | +0.14(+0.94%) |
May 02, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 50 | +0.00(+0.00%) |
May 01, 2014 | 14.87 | 14.87 | 14.85 | 14.85 | 396 | -0.05(-0.34%) |
Apr 30, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 54 | +0.00(+0.00%) |
Apr 29, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 55 | +0.00(+0.00%) |
Apr 25, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Apr 24, 2014 | 14.92 | 14.92 | 14.90 | 14.90 | 366 | -0.19(-1.26%) |
Apr 23, 2014 | 14.97 | 15.69 | 14.82 | 15.09 | 6,870 | +0.10(+0.67%) |
Apr 22, 2014 | 14.95 | 14.99 | 14.95 | 14.99 | 336 | +0.21(+1.45%) |
Apr 21, 2014 | 14.78 | 14.78 | 14.78 | 14.78 | 272 | +0.08(+0.52%) |
Apr 17, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | -0.11(-0.74%) |
Apr 15, 2014 | 15.00 | 14.81 | 14.81 | 14.81 | 400 | -0.01(-0.07%) |
Apr 14, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 125 | +0.01(+0.07%) |
Apr 10, 2014 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.09(-0.60%) |
Apr 09, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 6 | +0.00(+0.00%) |
Apr 08, 2014 | 14.98 | 15.85 | 14.90 | 14.90 | 6,126 | +0.32(+2.19%) |
Apr 07, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 636 | -0.52(-3.44%) |
Apr 03, 2014 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | -0.10(-0.66%) |
Apr 02, 2014 | 15.13 | 15.20 | 15.20 | 15.20 | 100 | +0.00(+0.00%) |
Apr 01, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 107 | +0.00(+0.00%) |
Mar 31, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 3 | +0.00(+0.00%) |
Mar 28, 2014 | 15.05 | 15.80 | 15.03 | 15.20 | 14,051 | +0.30(+2.01%) |
Mar 27, 2014 | 15.30 | 16.45 | 14.80 | 14.90 | 15,213 | -0.24(-1.59%) |
Mar 26, 2014 | 16.25 | 16.25 | 15.10 | 15.14 | 11,619 | -1.06(-6.54%) |
Mar 25, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 30 | +0.00(+0.00%) |
Mar 24, 2014 | 15.20 | 16.70 | 15.20 | 16.20 | 5,361 | +0.92(+6.02%) |
Mar 21, 2014 | 15.85 | 15.85 | 15.28 | 15.28 | 689 | +0.05(+0.30%) |
Mar 20, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 46 | +0.00(+0.00%) |
Mar 19, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 19 | +0.00(+0.00%) |
Mar 18, 2014 | 14.77 | 15.23 | 14.77 | 15.23 | 1,546 | +0.53(+3.63%) |
Mar 17, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 1,169 | -0.10(-0.68%) |
Mar 13, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.26(+1.79%) |
Mar 12, 2014 | 14.53 | 14.54 | 14.53 | 14.54 | 200 | -0.35(-2.35%) |
Mar 10, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) |
Mar 07, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 120 | +0.15(+1.02%) |
Mar 06, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 14 | +0.00(+0.00%) |
Mar 05, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 1 | +0.00(+0.00%) |
Mar 04, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 104 | -0.06(-0.41%) |
Mar 03, 2014 | 14.50 | 14.80 | 14.50 | 14.80 | 400 | +0.15(+1.02%) |
Feb 26, 2014 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.21(+1.45%) |
Feb 25, 2014 | 14.58 | 14.58 | 14.36 | 14.44 | 800 | -0.16(-1.10%) |
Feb 24, 2014 | 14.55 | 14.89 | 14.55 | 14.60 | 930 | -0.29(-1.95%) |
Feb 21, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 100 | +0.17(+1.12%) |
Feb 18, 2014 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.03(+0.17%) |
Feb 14, 2014 | 14.65 | 14.70 | 14.70 | 14.70 | 600 | -0.20(-1.34%) |
Feb 13, 2014 | 14.95 | 14.95 | 14.90 | 14.90 | 200 | +0.40(+2.76%) |
Feb 12, 2014 | 14.50 | 14.50 | 14.35 | 14.50 | 771 | +0.00(+0.00%) |
Feb 10, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 900 | -0.33(-2.23%) |
Feb 07, 2014 | 14.94 | 14.94 | 14.83 | 14.83 | 225 | +0.01(+0.07%) |
Feb 06, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 102 | +0.00(+0.00%) |
Feb 05, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 23 | +0.00(+0.00%) |
Feb 04, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 200 | +0.32(+2.21%) |