Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 22.00 | 22.00 | 22.00 | 0 | -0.25(-1.12%) | |
Apr 28, 2015 | 22.45 | 22.45 | 22.25 | 22.25 | 600 | -0.55(-2.41%) |
Apr 27, 2015 | 23.44 | 23.45 | 22.80 | 22.80 | 897 | +0.30(+1.33%) |
Apr 24, 2015 | 22.46 | 22.50 | 22.46 | 22.50 | 1,000 | +0.05(+0.22%) |
Apr 23, 2015 | 22.44 | 22.45 | 22.44 | 22.45 | 200 | +0.50(+2.28%) |
Apr 21, 2015 | 21.95 | 21.95 | 21.95 | 0 | -0.04(-0.18%) | |
Apr 20, 2015 | 21.99 | 21.99 | 21.99 | 21.99 | 500 | +1.48(+7.22%) |
Apr 16, 2015 | 20.51 | 20.51 | 20.51 | 0 | +0.01(+0.05%) | |
Apr 15, 2015 | 20.51 | 20.51 | 20.50 | 20.50 | 751 | +0.00(+0.00%) |
Apr 14, 2015 | 19.91 | 20.50 | 19.89 | 20.50 | 1,750 | +0.40(+1.99%) |
Apr 10, 2015 | 20.10 | 20.10 | 20.10 | 50 | +0.10(+0.50%) | |
Apr 09, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 150 | +0.00(+0.00%) |
Apr 07, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.50(-2.44%) | |
Apr 06, 2015 | 20.00 | 20.50 | 20.00 | 20.50 | 5,440 | +1.10(+5.67%) |
Apr 02, 2015 | 19.40 | 19.40 | 19.40 | 0 | -0.60(-3.00%) | |
Apr 01, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 10,130 | -0.02(-0.10%) |
Mar 31, 2015 | 21.00 | 21.00 | 20.00 | 20.02 | 851 | -0.97(-4.62%) |
Mar 30, 2015 | 20.99 | 20.99 | 20.99 | 20.99 | 100 | +0.99(+4.95%) |
Mar 27, 2015 | 19.75 | 20.00 | 19.29 | 20.00 | 8,700 | +0.00(+0.00%) |
Mar 26, 2015 | 19.75 | 20.00 | 19.75 | 20.00 | 600 | +0.46(+2.35%) |
Mar 25, 2015 | 21.00 | 19.54 | 19.54 | 401 | -1.46(-6.95%) | |
Mar 24, 2015 | 20.99 | 21.00 | 20.99 | 21.00 | 750 | +0.00(+0.00%) |
Mar 23, 2015 | 21.56 | 21.56 | 21.00 | 21.00 | 1,720 | -1.50(-6.67%) |
Mar 18, 2015 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
Mar 17, 2015 | 22.90 | 22.90 | 22.50 | 22.50 | 2,800 | +0.00(+0.00%) |
Mar 16, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 156 | +0.05(+0.22%) |
Mar 13, 2015 | 22.39 | 22.45 | 22.39 | 22.45 | 430 | +0.45(+2.05%) |
Mar 10, 2015 | 22.00 | 22.00 | 22.00 | 0 | -0.47(-2.09%) | |
Mar 09, 2015 | 22.48 | 22.48 | 22.47 | 22.47 | 295 | +0.97(+4.51%) |
Mar 06, 2015 | 21.49 | 21.50 | 21.49 | 21.50 | 700 | +0.25(+1.18%) |
Mar 05, 2015 | 21.31 | 21.32 | 21.25 | 21.25 | 1,620 | -0.93(-4.19%) |
Mar 04, 2015 | 22.18 | 22.18 | 22.18 | 22.18 | 100 | +0.47(+2.16%) |
Mar 03, 2015 | 22.75 | 22.75 | 21.71 | 21.71 | 1,080 | -1.09(-4.78%) |
Mar 02, 2015 | 22.79 | 22.80 | 22.79 | 22.80 | 300 | +0.55(+2.47%) |
Feb 27, 2015 | 21.78 | 22.50 | 21.78 | 22.25 | 1,742 | -0.25(-1.11%) |
Feb 26, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 300 | +0.00(+0.00%) |
Feb 25, 2015 | 22.74 | 22.74 | 22.50 | 22.50 | 1,854 | -0.25(-1.10%) |
Feb 24, 2015 | 22.50 | 22.50 | 22.50 | 22.75 | 960 | +0.24(+1.07%) |
Feb 23, 2015 | 22.98 | 22.98 | 22.51 | 22.51 | 525 | +0.46(+2.09%) |
Feb 20, 2015 | 24.73 | 24.73 | 22.05 | 22.05 | 3,672 | -2.56(-10.40%) |
Feb 19, 2015 | 24.99 | 25.00 | 24.60 | 24.61 | 5,290 | +0.42(+1.74%) |
Feb 18, 2015 | 22.70 | 24.19 | 22.70 | 24.19 | 6,960 | +2.48(+11.42%) |
Feb 17, 2015 | 21.74 | 21.98 | 21.66 | 21.71 | 9,230 | +1.33(+6.53%) |
Feb 13, 2015 | 20.38 | 20.38 | 20.38 | 0 | +0.38(+1.90%) | |
Feb 12, 2015 | 20.00 | 20.00 | 19.98 | 20.00 | 5,605 | +0.40(+2.04%) |
Feb 11, 2015 | 18.69 | 20.00 | 18.69 | 19.60 | 3,131 | +1.47(+8.11%) |
Feb 10, 2015 | 18.13 | 18.13 | 18.13 | 18.13 | 100 | +0.15(+0.83%) |
Feb 03, 2015 | 17.98 | 17.98 | 17.98 | 0 | +0.23(+1.30%) | |
Jan 27, 2015 | 17.75 | 17.75 | 17.75 | 0 | -0.36(-1.99%) | |
Jan 23, 2015 | 18.11 | 18.11 | 18.11 | 0 | -0.39(-2.11%) | |
Jan 22, 2015 | 18.53 | 18.53 | 18.50 | 18.50 | 450 | -0.24(-1.28%) |
Jan 21, 2015 | 18.75 | 18.75 | 18.74 | 18.74 | 400 | +0.11(+0.59%) |
Jan 20, 2015 | 18.64 | 18.64 | 18.63 | 18.63 | 500 | -0.65(-3.37%) |
Jan 19, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 200 | +0.74(+3.99%) |
Jan 16, 2015 | 18.91 | 18.91 | 18.54 | 18.54 | 4,900 | -0.46(-2.42%) |
Jan 13, 2015 | 19.00 | 19.00 | 19.00 | 53 | -0.01(-0.05%) | |
Jan 12, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 150 | -0.48(-2.46%) |
Jan 05, 2015 | 19.49 | 19.49 | 19.49 | 0 | -0.01(-0.05%) | |
Jan 02, 2015 | 19.41 | 19.52 | 19.40 | 19.50 | 1,776 | -0.15(-0.76%) |
Dec 29, 2014 | 19.65 | 19.65 | 19.65 | 0 | -0.52(-2.58%) | |
Dec 24, 2014 | 20.17 | 20.17 | 20.17 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 19.65 | 20.17 | 19.65 | 20.17 | 2,775 | +0.47(+2.39%) |
Dec 19, 2014 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
Dec 17, 2014 | 19.70 | 19.70 | 19.70 | 0 | +1.08(+5.80%) | |
Dec 15, 2014 | 18.62 | 18.62 | 18.62 | 18.62 | 100 | -0.58(-3.02%) |
Dec 09, 2014 | 19.20 | 19.20 | 19.20 | 30 | +0.10(+0.52%) | |
Dec 05, 2014 | 19.10 | 19.10 | 19.10 | 0 | +0.09(+0.47%) | |
Dec 04, 2014 | 19.01 | 19.01 | 19.01 | 19.01 | 250 | -0.37(-1.91%) |
Nov 26, 2014 | 19.38 | 19.38 | 19.38 | 0 | -0.12(-0.62%) | |
Nov 25, 2014 | 19.50 | 19.50 | 19.49 | 19.50 | 3,100 | +0.16(+0.83%) |
Nov 21, 2014 | 19.34 | 19.34 | 19.34 | 0 | -0.01(-0.05%) | |
Nov 20, 2014 | 19.34 | 19.35 | 19.34 | 19.35 | 518 | +0.01(+0.05%) |
Nov 19, 2014 | 19.35 | 19.35 | 19.34 | 19.34 | 700 | +0.28(+1.47%) |
Nov 13, 2014 | 19.06 | 19.06 | 19.06 | 0 | -0.18(-0.94%) | |
Nov 12, 2014 | 19.02 | 19.24 | 19.02 | 19.24 | 1,100 | -0.16(-0.82%) |
Nov 11, 2014 | 19.50 | 19.50 | 19.40 | 19.40 | 500 | -0.10(-0.51%) |
Nov 10, 2014 | 19.51 | 19.51 | 19.50 | 19.50 | 250 | -0.11(-0.56%) |
Nov 07, 2014 | 19.63 | 19.63 | 19.61 | 19.61 | 1,170 | -0.29(-1.46%) |
Oct 29, 2014 | 19.90 | 19.90 | 19.90 | 0 | -0.10(-0.50%) | |
Oct 23, 2014 | 20.00 | 20.00 | 20.00 | 0 | -0.20(-0.99%) | |
Oct 22, 2014 | 20.79 | 20.90 | 20.19 | 20.20 | 2,150 | +0.53(+2.69%) |
Oct 21, 2014 | 18.65 | 19.67 | 18.65 | 19.67 | 825 | -0.01(-0.05%) |
Oct 16, 2014 | 19.68 | 19.68 | 19.68 | 8 | +0.62(+3.25%) | |
Oct 15, 2014 | 19.06 | 19.06 | 19.06 | 19.06 | 100 | -1.02(-5.08%) |
Oct 09, 2014 | 20.08 | 20.08 | 20.08 | 0 | +0.10(+0.50%) | |
Oct 08, 2014 | 19.83 | 20.65 | 19.83 | 19.98 | 610 | +0.44(+2.25%) |
Oct 07, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 300 | -0.46(-2.30%) |
Oct 06, 2014 | 19.53 | 20.01 | 19.52 | 20.00 | 810 | -0.01(-0.05%) |
Oct 02, 2014 | 20.01 | 20.01 | 20.01 | 0 | -0.98(-4.67%) | |
Sep 30, 2014 | 20.99 | 20.99 | 20.99 | 0 | +0.50(+2.44%) | |
Sep 23, 2014 | 20.49 | 20.49 | 20.49 | 0 | +0.24(+1.19%) | |
Sep 22, 2014 | 20.25 | 20.25 | 20.25 | 20.25 | 150 | -0.01(-0.05%) |
Sep 17, 2014 | 20.26 | 20.26 | 20.26 | 0 | -0.06(-0.30%) | |
Sep 15, 2014 | 20.32 | 20.32 | 20.32 | 0 | -0.13(-0.64%) | |
Sep 12, 2014 | 20.26 | 20.75 | 20.25 | 20.45 | 3,475 | +0.70(+3.54%) |
Sep 11, 2014 | 20.00 | 20.20 | 19.75 | 19.75 | 1,995 | -0.24(-1.20%) |
Sep 10, 2014 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | -0.02(-0.10%) |
Sep 09, 2014 | 20.01 | 20.01 | 20.01 | 20.01 | 200 | -0.48(-2.34%) |
Sep 08, 2014 | 20.48 | 20.49 | 20.48 | 20.49 | 250 | -0.01(-0.05%) |
Sep 04, 2014 | 20.50 | 20.50 | 20.50 | 50 | +0.50(+2.50%) | |
Sep 03, 2014 | 19.97 | 20.00 | 19.97 | 20.00 | 200 | -0.50(-2.44%) |
Sep 02, 2014 | 19.76 | 20.50 | 19.50 | 20.50 | 1,100 | +0.74(+3.74%) |
Aug 29, 2014 | 19.76 | 19.76 | 19.76 | 0 | +0.06(+0.30%) | |
Aug 28, 2014 | 20.00 | 20.00 | 19.70 | 19.70 | 800 | -0.40(-1.99%) |
Aug 27, 2014 | 19.85 | 20.10 | 19.50 | 20.10 | 3,650 | -0.10(-0.50%) |
Aug 26, 2014 | 20.90 | 20.90 | 19.77 | 20.20 | 3,560 | -1.05(-4.94%) |
Aug 25, 2014 | 21.72 | 20.70 | 21.25 | 1,565 | -0.20(-0.93%) | |
Aug 22, 2014 | 20.59 | 22.05 | 20.50 | 21.45 | 8,246 | +2.05(+10.57%) |
Aug 21, 2014 | 18.30 | 20.01 | 18.30 | 19.40 | 3,325 | +1.11(+6.07%) |
Aug 20, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 2,200 | +0.00(+0.00%) |
Aug 19, 2014 | 18.10 | 18.29 | 18.10 | 18.29 | 1,200 | -0.01(-0.05%) |
Aug 14, 2014 | 18.30 | 65 | +0.64(+3.62%) | |||
Aug 12, 2014 | 17.66 | 0 | +0.16(+0.91%) | |||
Aug 11, 2014 | 17.49 | 17.50 | 17.49 | 17.50 | 460 | +0.16(+0.92%) |
Aug 08, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 100 | +0.73(+4.39%) |
Aug 06, 2014 | 16.61 | 0 | -0.09(-0.54%) | |||
Aug 05, 2014 | 16.65 | 16.70 | 16.65 | 16.70 | 1,400 | -0.80(-4.57%) |
Jul 14, 2014 | 17.50 | 17.50 | 17.50 | 0 | +0.30(+1.74%) | |
Jul 11, 2014 | 17.20 | 17.20 | 17.20 | 17.20 | 275 | -0.50(-2.82%) |
Jul 08, 2014 | 17.70 | 17.70 | 0 | +0.20(+1.14%) | ||
Jul 02, 2014 | 17.50 | 17.50 | 0 | -0.50(-2.78%) | ||
Jun 26, 2014 | 18.00 | 18.00 | 18.00 | 0 | +0.28(+1.58%) | |
Jun 24, 2014 | 17.72 | 17.72 | 17.72 | 0 | +0.56(+3.26%) | |
Jun 19, 2014 | 17.16 | 17.16 | 17.16 | 0 | -0.09(-0.52%) | |
Jun 11, 2014 | 17.25 | 17.25 | 17.25 | 0 | -0.75(-4.17%) | |
Jun 10, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | +0.39(+2.21%) |
Jun 05, 2014 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.08(-0.45%) |
Jun 04, 2014 | 17.97 | 17.97 | 17.69 | 17.69 | 325 | +0.64(+3.75%) |
May 28, 2014 | 17.05 | 17.05 | 17.05 | 0 | -0.45(-2.57%) | |
May 27, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
May 23, 2014 | 17.50 | 17.50 | 17.50 | 0 | +0.05(+0.29%) | |
May 22, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 136 | -0.05(-0.29%) |
May 20, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.01(+0.06%) |
May 16, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.34(+1.98%) |
May 09, 2014 | 17.15 | 17.15 | 17.15 | 36 | +0.00(+0.00%) | |
May 05, 2014 | 17.15 | 17.15 | 17.15 | 0 | -0.36(-2.06%) | |
May 02, 2014 | 17.53 | 17.53 | 17.51 | 17.51 | 400 | +0.01(+0.06%) |