Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2015 | 19.32 | 19.32 | 19.32 | 19.32 | 110 | +0.11(+0.56%) |
Mar 27, 2015 | 19.21 | 19.21 | 19.21 | 19.21 | 110 | +0.03(+0.14%) |
Mar 26, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 333 | -0.00(-0.01%) |
Mar 25, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 111 | +0.20(+1.06%) |
Mar 20, 2015 | 18.98 | 18.98 | 18.98 | 18.98 | 221 | +0.23(+1.25%) |
Mar 19, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 147 | +0.01(+0.05%) |
Mar 17, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 110 | +0.06(+0.34%) |
Mar 16, 2015 | 18.68 | 18.68 | 18.68 | 18.68 | 136 | +0.05(+0.24%) |
Mar 13, 2015 | 18.63 | 18.63 | 18.63 | 18.63 | 131 | +0.05(+0.24%) |
Mar 11, 2015 | 18.54 | 18.59 | 18.54 | 18.59 | 27 | +0.23(+1.23%) |
Mar 10, 2015 | 18.79 | 18.79 | 18.36 | 18.36 | 553 | -0.62(-3.28%) |
Mar 09, 2015 | 18.98 | 18.98 | 18.98 | 18.98 | 179 | -0.03(-0.14%) |
Mar 06, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 149 | -0.15(-0.80%) |
Mar 05, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 135 | +0.05(+0.28%) |
Mar 04, 2015 | 19.06 | 19.11 | 19.02 | 19.11 | 996 | -0.12(-0.61%) |
Mar 03, 2015 | 19.23 | 19.23 | 19.23 | 19.23 | 135 | -0.07(-0.34%) |
Mar 02, 2015 | 19.23 | 19.36 | 19.22 | 19.29 | 1,106 | -0.04(-0.22%) |
Feb 27, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 110 | +0.17(+0.89%) |
Feb 26, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 339 | +0.06(+0.33%) |
Feb 25, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 237 | +0.14(+0.73%) |
Feb 20, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 221 | +0.04(+0.23%) |
Feb 19, 2015 | 18.93 | 18.93 | 18.92 | 18.92 | 409 | +0.16(+0.83%) |
Feb 18, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 199 | +0.12(+0.66%) |
Feb 13, 2015 | 18.46 | 18.64 | 18.64 | 18.64 | 664 | +0.43(+2.38%) |
Feb 10, 2015 | 18.21 | 18.21 | 18.21 | 18.21 | 110 | +0.05(+0.25%) |
Feb 09, 2015 | 18.16 | 18.16 | 18.16 | 18.16 | 129 | -0.14(-0.74%) |
Feb 06, 2015 | 18.30 | 18.30 | 18.30 | 18.30 | 129 | -0.08(-0.42%) |
Feb 05, 2015 | 18.37 | 18.37 | 18.37 | 18.37 | 136 | +0.10(+0.57%) |
Feb 04, 2015 | 18.27 | 18.27 | 18.27 | 18.27 | 140 | +0.20(+1.10%) |
Feb 03, 2015 | 18.07 | 18.07 | 18.07 | 18.07 | 276 | +0.06(+0.35%) |
Feb 02, 2015 | 18.02 | 18.02 | 18.01 | 18.01 | 1,917 | +0.04(+0.20%) |
Jan 30, 2015 | 17.97 | 17.97 | 17.97 | 17.97 | 136 | -0.14(-0.75%) |
Jan 29, 2015 | 18.11 | 18.11 | 18.11 | 18.11 | 151 | -0.01(-0.05%) |
Jan 27, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 5 | +0.15(+0.86%) |
Jan 23, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 110 | -0.01(-0.06%) |
Jan 22, 2015 | 17.95 | 17.97 | 17.95 | 17.97 | 468 | +0.01(+0.05%) |
Jan 21, 2015 | 17.96 | 17.96 | 17.96 | 17.96 | 110 | +0.10(+0.56%) |
Jan 20, 2015 | 17.86 | 17.86 | 17.86 | 17.86 | 147 | -0.06(-0.36%) |
Jan 16, 2015 | 17.85 | 17.93 | 17.85 | 17.93 | 254 | +0.08(+0.46%) |
Jan 15, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 125 | +0.02(+0.10%) |
Jan 14, 2015 | 17.80 | 17.83 | 17.80 | 17.83 | 242 | +0.04(+0.20%) |
Jan 13, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 154 | -0.15(-0.86%) |
Jan 12, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 166 | +0.00(+0.00%) |
Jan 08, 2015 | 17.94 | 17.94 | 17.94 | 17.94 | 22 | +0.16(+0.92%) |
Jan 07, 2015 | 17.78 | 17.78 | 17.78 | 17.78 | 153 | -0.10(-0.56%) |
Jan 06, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 158 | -0.23(-1.30%) |
Jan 05, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 595 | -0.18(-0.99%) |
Jan 02, 2015 | 18.27 | 18.30 | 18.23 | 18.30 | 484 | +0.12(+0.65%) |
Dec 31, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 221 | +0.06(+0.35%) |
Dec 30, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 110 | -0.06(-0.35%) |
Dec 29, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 553 | +0.01(+0.05%) |
Dec 24, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 221 | +0.23(+1.31%) |
Dec 19, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 553 | +0.06(+0.35%) |
Dec 18, 2014 | 17.87 | 17.87 | 17.87 | 17.87 | 110 | +0.10(+0.56%) |
Dec 17, 2014 | 17.69 | 17.77 | 17.69 | 17.77 | 472 | +0.20(+1.13%) |
Dec 16, 2014 | 17.72 | 17.72 | 17.57 | 17.57 | 805 | -0.18(-1.02%) |
Dec 15, 2014 | 17.73 | 17.75 | 17.73 | 17.75 | 1,025 | -0.13(-0.71%) |
Dec 12, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 397 | -0.19(-1.05%) |
Dec 11, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 138 | +0.01(+0.05%) |
Dec 09, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 221 | -0.05(-0.25%) |
Dec 08, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 119 | -0.20(-1.09%) |
Dec 05, 2014 | 18.44 | 18.44 | 18.27 | 18.31 | 1,090 | +0.01(+0.05%) |
Dec 03, 2014 | 18.31 | 18.30 | 18.30 | 18.30 | 442 | +0.00(+0.00%) |
Dec 01, 2014 | 18.30 | 18.30 | 18.30 | 18.30 | 332 | +0.03(+0.15%) |
Nov 25, 2014 | 18.30 | 18.30 | 18.27 | 18.27 | 1 | +0.16(+0.91%) |
Nov 24, 2014 | 18.19 | 18.19 | 18.11 | 18.11 | 221 | +0.10(+0.54%) |
Nov 20, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 332 | +0.01(+0.05%) |
Nov 19, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 949 | -0.04(-0.20%) |
Nov 18, 2014 | 18.02 | 18.04 | 18.02 | 18.03 | 1,408 | +0.13(+0.70%) |
Nov 17, 2014 | 17.91 | 17.91 | 17.91 | 17.91 | 309 | -0.11(-0.60%) |
Nov 14, 2014 | 17.96 | 18.03 | 17.96 | 18.02 | 751 | -0.06(-0.35%) |
Nov 13, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 225 | +0.03(+0.15%) |
Nov 11, 2014 | 18.48 | 18.48 | 18.05 | 18.05 | 5 | -0.01(-0.05%) |
Nov 10, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 221 | +0.26(+1.44%) |
Nov 07, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 221 | -0.09(-0.53%) |
Nov 06, 2014 | 17.90 | 17.90 | 17.90 | 17.90 | 576 | -0.05(-0.25%) |
Nov 05, 2014 | 17.98 | 17.98 | 17.94 | 17.94 | 581 | -0.02(-0.10%) |
Nov 04, 2014 | 17.98 | 17.98 | 17.96 | 17.96 | 672 | -0.28(-1.54%) |
Nov 03, 2014 | 18.24 | 18.24 | 18.24 | 18.24 | 553 | +0.21(+1.15%) |
Oct 31, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 276 | +0.07(+0.40%) |
Oct 30, 2014 | 17.89 | 17.99 | 17.86 | 17.96 | 1,521 | +0.07(+0.41%) |
Oct 29, 2014 | 18.03 | 18.03 | 17.89 | 17.89 | 1,222 | -0.03(-0.16%) |
Oct 28, 2014 | 17.91 | 17.94 | 17.88 | 17.92 | 1,106 | +0.28(+1.59%) |
Oct 27, 2014 | 17.59 | 17.69 | 17.76 | 17.64 | 1,715 | -0.12(-0.67%) |
Oct 24, 2014 | 17.73 | 17.79 | 17.66 | 17.76 | 1,383 | +0.02(+0.11%) |
Oct 23, 2014 | 17.76 | 17.76 | 17.73 | 17.74 | 2,888 | -0.04(-0.20%) |
Oct 22, 2014 | 17.86 | 17.86 | 17.77 | 17.77 | 2,180 | -0.04(-0.21%) |
Oct 21, 2014 | 17.76 | 17.81 | 17.74 | 17.81 | 3,015 | +0.16(+0.93%) |
Oct 20, 2014 | 17.69 | 17.54 | 17.61 | 17.64 | 3,304 | +0.11(+0.61%) |
Oct 17, 2014 | 17.55 | 17.62 | 17.52 | 17.54 | 3,165 | +0.17(+0.98%) |
Oct 16, 2014 | 17.26 | 17.42 | 17.17 | 17.37 | 7,127 | -0.82(-4.52%) |
Oct 15, 2014 | 17.57 | 18.19 | 17.33 | 18.19 | 3,000 | +0.64(+3.66%) |
Oct 14, 2014 | 17.65 | 17.65 | 17.55 | 17.55 | 8,931 | -0.08(-0.45%) |
Oct 13, 2014 | 17.76 | 17.76 | 17.73 | 17.63 | 4,205 | -0.04(-0.25%) |
Oct 10, 2014 | 17.69 | 17.70 | 17.62 | 17.67 | 4,426 | -0.11(-0.63%) |
Oct 09, 2014 | 17.90 | 17.90 | 17.78 | 17.78 | 6,644 | -0.33(-1.83%) |
Oct 08, 2014 | 17.99 | 18.16 | 17.91 | 18.11 | 9,296 | -0.00(-0.02%) |