Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 534 | +0.08(+0.43%) |
Apr 29, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 213 | -0.34(-1.93%) |
Apr 28, 2015 | 17.71 | 17.71 | 17.61 | 17.61 | 1,182 | -0.20(-1.09%) |
Apr 27, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 228 | +0.25(+1.42%) |
Apr 23, 2015 | 17.56 | 17.56 | 17.56 | 17 | +0.61(+3.60%) | |
Apr 22, 2015 | 16.95 | 16.95 | 16.95 | 16.95 | 1,527 | -0.30(-1.74%) |
Apr 21, 2015 | 17.25 | 17.25 | 17.25 | 17.25 | 1,022 | +0.30(+1.77%) |
Apr 20, 2015 | 16.95 | 16.95 | 16.95 | 16.95 | 9,961 | +0.27(+1.62%) |
Apr 17, 2015 | 16.68 | 16.68 | 16.68 | 16.68 | 103 | +0.87(+5.50%) |
Apr 13, 2015 | 15.81 | 15.81 | 15.81 | 27 | +0.26(+1.67%) | |
Apr 09, 2015 | 15.55 | 15.55 | 15.55 | 0 | -0.34(-2.14%) | |
Apr 08, 2015 | 15.89 | 15.89 | 15.89 | 15.89 | 148 | -0.39(-2.37%) |
Apr 07, 2015 | 16.28 | 16.28 | 16.28 | 16.28 | 375,000 | -0.09(-0.57%) |
Apr 06, 2015 | 16.37 | 16.37 | 16.37 | 16.37 | 320 | +0.14(+0.86%) |
Apr 01, 2015 | 16.23 | 16.23 | 16.23 | 0 | +0.14(+0.90%) | |
Mar 31, 2015 | 15.98 | 16.09 | 15.98 | 16.09 | 1,251 | -0.37(-2.25%) |
Mar 30, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 1,914 | +0.07(+0.45%) |
Mar 26, 2015 | 16.38 | 16.38 | 16.38 | 49 | -0.26(-1.56%) | |
Mar 25, 2015 | 16.91 | 16.91 | 16.64 | 16.64 | 3,300 | -0.26(-1.52%) |
Mar 24, 2015 | 16.86 | 16.90 | 16.86 | 16.90 | 1,416 | +0.12(+0.73%) |
Mar 20, 2015 | 16.77 | 16.77 | 16.77 | 53 | +0.29(+1.76%) | |
Mar 18, 2015 | 16.48 | 16.48 | 16.48 | 0 | +0.38(+2.33%) | |
Mar 17, 2015 | 16.11 | 16.11 | 16.11 | 16.11 | 10,105 | -0.23(-1.41%) |
Mar 16, 2015 | 16.17 | 16.34 | 16.17 | 16.34 | 2,151 | +0.00(+0.00%) |
Mar 13, 2015 | 16.34 | 16.34 | 16.34 | 16.34 | 200 | -0.10(-0.61%) |
Mar 11, 2015 | 16.44 | 16.44 | 16.44 | 1 | +0.08(+0.49%) | |
Mar 10, 2015 | 16.49 | 16.49 | 16.36 | 16.36 | 2,911 | -0.33(-1.98%) |
Mar 09, 2015 | 16.69 | 16.69 | 16.69 | 16.69 | 218,012 | +0.11(+0.66%) |
Mar 06, 2015 | 16.97 | 16.97 | 16.58 | 16.58 | 1,150 | -0.58(-3.35%) |
Mar 05, 2015 | 17.29 | 17.29 | 17.16 | 17.16 | 1,895 | -0.67(-3.78%) |
Mar 03, 2015 | 17.83 | 17.83 | 17.83 | 1 | -0.29(-1.60%) | |
Mar 02, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 242 | -0.20(-1.09%) |
Feb 27, 2015 | 18.49 | 18.49 | 18.32 | 18.32 | 1,894 | -0.11(-0.62%) |
Feb 26, 2015 | 18.25 | 18.43 | 18.25 | 18.43 | 1,233 | +0.88(+5.03%) |
Feb 19, 2015 | 17.55 | 17.55 | 17.55 | 0 | +0.37(+2.12%) | |
Feb 18, 2015 | 17.21 | 17.21 | 17.18 | 17.18 | 2,001 | +0.47(+2.78%) |
Feb 13, 2015 | 16.72 | 16.72 | 16.72 | 0 | -0.20(-1.17%) | |
Feb 12, 2015 | 16.90 | 16.92 | 16.78 | 16.92 | 2,127 | +0.38(+2.29%) |
Feb 10, 2015 | 16.54 | 16.54 | 16.54 | 1,173 | -0.09(-0.54%) | |
Feb 09, 2015 | 16.63 | 16.63 | 16.63 | 16.63 | 306 | +0.32(+1.96%) |
Feb 05, 2015 | 16.31 | 16.31 | 16.31 | 0 | +0.16(+0.99%) | |
Feb 04, 2015 | 16.28 | 16.28 | 16.15 | 16.15 | 1,600 | -0.05(-0.34%) |
Feb 03, 2015 | 16.20 | 16.20 | 16.20 | 16.20 | 283 | +0.20(+1.28%) |