Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 15.25 | 15.11 | 15.11 | 15.11 | 500 | -0.18(-1.17%) |
May 22, 2015 | 15.30 | 15.29 | 15.29 | 15.29 | 15,000 | -0.21(-1.35%) |
May 20, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | -0.98(-5.95%) |
May 05, 2015 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | +0.25(+1.54%) |
May 04, 2015 | 16.23 | 16.23 | 16.23 | 16.23 | 700 | +0.52(+3.31%) |
Apr 29, 2015 | 15.72 | 15.72 | 15.71 | 15.71 | 6 | +0.02(+0.15%) |
Apr 28, 2015 | 15.69 | 15.69 | 15.69 | 15.69 | 1,097 | +0.64(+4.22%) |
Apr 23, 2015 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | -0.15(-0.99%) |
Apr 21, 2015 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | -0.19(-1.24%) |
Apr 17, 2015 | 15.36 | 15.39 | 15.39 | 15.39 | 55,700 | +0.03(+0.20%) |
Apr 16, 2015 | 15.36 | 15.36 | 14.82 | 15.36 | 1,600 | +0.35(+2.33%) |
Apr 06, 2015 | 15.02 | 15.01 | 15.01 | 15.01 | 37,700 | -0.14(-0.94%) |
Mar 27, 2015 | 15.28 | 15.15 | 15.15 | 15.15 | 2,800 | -0.23(-1.48%) |
Mar 26, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 540 | +0.14(+0.92%) |
Mar 25, 2015 | 15.95 | 15.95 | 15.23 | 15.24 | 4,462 | -0.02(-0.13%) |
Mar 24, 2015 | 15.33 | 15.33 | 15.26 | 15.26 | 695 | -0.70(-4.39%) |
Mar 23, 2015 | 15.41 | 16.30 | 15.41 | 15.96 | 53,900 | +1.39(+9.54%) |
Mar 18, 2015 | 14.55 | 14.57 | 14.57 | 14.57 | 35,100 | -0.13(-0.92%) |
Mar 17, 2015 | 14.70 | 14.71 | 14.70 | 14.71 | 397 | -0.12(-0.78%) |
Mar 12, 2015 | 14.77 | 14.82 | 14.82 | 14.82 | 800 | -0.16(-1.07%) |
Feb 27, 2015 | 14.93 | 14.98 | 14.98 | 14.98 | 300 | -0.04(-0.27%) |
Feb 26, 2015 | 15.03 | 15.03 | 15.02 | 15.02 | 300 | +0.11(+0.77%) |
Feb 24, 2015 | 14.80 | 14.91 | 14.91 | 14.91 | 800 | +0.23(+1.60%) |
Feb 23, 2015 | 14.65 | 14.67 | 14.65 | 14.67 | 261 | -0.13(-0.87%) |
Feb 19, 2015 | 14.80 | 14.80 | 14.80 | 14.80 | 2,800 | -0.11(-0.76%) |
Feb 18, 2015 | 14.92 | 14.92 | 14.91 | 14.91 | 970 | +0.08(+0.57%) |
Feb 17, 2015 | 14.00 | 14.84 | 14.00 | 14.83 | 9,450 | +0.08(+0.52%) |
Feb 12, 2015 | 14.93 | 14.75 | 14.75 | 14.75 | 600 | -0.30(-1.97%) |
Feb 09, 2015 | 15.30 | 15.05 | 15.05 | 15.05 | 800 | +0.12(+0.80%) |
Feb 06, 2015 | 15.08 | 15.08 | 14.86 | 14.93 | 500 | -0.14(-0.93%) |
Feb 05, 2015 | 14.97 | 15.13 | 14.94 | 15.07 | 23,705 | +0.00(+0.00%) |
Feb 04, 2015 | 15.00 | 15.11 | 14.98 | 15.07 | 33,400 | -0.04(-0.26%) |
Feb 03, 2015 | 15.05 | 15.20 | 14.98 | 15.11 | 35,100 | +0.35(+2.37%) |
Feb 02, 2015 | 14.80 | 14.83 | 14.74 | 14.76 | 34,800 | +0.01(+0.07%) |
Jan 30, 2015 | 14.67 | 14.76 | 14.67 | 14.75 | 48,047 | +0.28(+1.94%) |
Jan 29, 2015 | 14.47 | 14.47 | 14.47 | 14.47 | 226 | -0.08(-0.55%) |
Jan 28, 2015 | 14.55 | 14.56 | 14.55 | 14.55 | 30,302 | -0.40(-2.67%) |
Jan 26, 2015 | 14.85 | 14.95 | 14.95 | 14.95 | 700 | -0.03(-0.20%) |
Jan 22, 2015 | 14.97 | 14.98 | 14.98 | 14.98 | 600 | -0.14(-0.93%) |
Jan 21, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 265 | +0.07(+0.47%) |
Jan 16, 2015 | 14.95 | 15.05 | 15.05 | 15.05 | 1,200 | +0.40(+2.74%) |
Jan 15, 2015 | 14.65 | 14.65 | 14.65 | 14.65 | 375 | +0.27(+1.87%) |
Jan 14, 2015 | 14.36 | 14.38 | 14.35 | 14.38 | 71,943 | -0.34(-2.31%) |
Jan 13, 2015 | 14.94 | 14.94 | 14.71 | 14.72 | 6,360 | -0.72(-4.66%) |
Jan 07, 2015 | 15.44 | 15.44 | 15.44 | 15.44 | 600 | -0.33(-2.09%) |
Dec 31, 2014 | 15.78 | 15.77 | 15.77 | 15.77 | 27,500 | -0.05(-0.32%) |
Dec 26, 2014 | 15.82 | 15.82 | 15.82 | 15.82 | 32,600 | -1.18(-6.94%) |
Dec 24, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.57(+3.47%) |
Dec 11, 2014 | 16.43 | 16.43 | 16.43 | 16.43 | 300 | +0.02(+0.12%) |
Dec 09, 2014 | 16.56 | 16.41 | 16.41 | 16.41 | 200 | -1.09(-6.23%) |
Nov 25, 2014 | 17.00 | 17.50 | 17.50 | 17.50 | 400 | +0.55(+3.24%) |
Nov 19, 2014 | 16.95 | 16.95 | 16.95 | 16.95 | 200 | +0.21(+1.24%) |
Nov 18, 2014 | 16.76 | 16.76 | 16.74 | 16.74 | 236 | -0.16(-0.93%) |
Nov 07, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 800 | +0.00(+0.00%) |
Nov 06, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.00(+0.00%) |
Nov 04, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 500 | -0.25(-1.46%) |
Nov 03, 2014 | 17.10 | 17.15 | 17.10 | 17.15 | 25,000 | +0.10(+0.59%) |
Oct 28, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | +0.04(+0.24%) |
Oct 09, 2014 | 17.01 | 17.01 | 17.01 | 17.01 | 15,000 | -0.03(-0.18%) |
Oct 08, 2014 | 16.93 | 17.04 | 16.93 | 17.04 | 32,200 | +0.00(+0.00%) |
Sep 26, 2014 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
Sep 25, 2014 | 16.86 | 17.04 | 16.86 | 17.04 | 4,000 | -0.11(-0.64%) |
Sep 24, 2014 | 17.15 | 17.18 | 17.15 | 17.15 | 300 | +0.08(+0.47%) |
Sep 23, 2014 | 17.07 | 17.07 | 17.07 | 17.07 | 1,073 | -0.49(-2.79%) |
Sep 22, 2014 | 17.56 | 17.56 | 17.56 | 17.56 | 2 | +0.00(+0.00%) |
Sep 19, 2014 | 17.56 | 17.56 | 17.56 | 17.56 | 25 | +0.00(+0.00%) |
Sep 18, 2014 | 17.56 | 17.56 | 17.56 | 17.56 | 25 | +0.00(+0.00%) |
Sep 17, 2014 | 17.53 | 17.57 | 17.53 | 17.56 | 9,539 | -0.13(-0.73%) |
Sep 16, 2014 | 17.68 | 17.74 | 17.68 | 17.69 | 9,300 | +0.19(+1.09%) |
Sep 11, 2014 | 17.58 | 17.50 | 17.50 | 17.50 | 31,000 | -1.50(-7.89%) |
Sep 10, 2014 | 17.75 | 19.00 | 17.75 | 19.00 | 15,277 | +0.85(+4.68%) |
Sep 08, 2014 | 18.30 | 18.15 | 18.15 | 18.15 | 31,200 | -0.09(-0.49%) |
Sep 05, 2014 | 18.11 | 18.24 | 18.11 | 18.24 | 8,597 | +0.15(+0.83%) |
Sep 04, 2014 | 18.20 | 18.20 | 18.08 | 18.09 | 29,233 | +0.05(+0.28%) |
Sep 03, 2014 | 18.03 | 18.04 | 18.03 | 18.04 | 1,331 | +0.02(+0.11%) |
Sep 02, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 55 | -0.00(-0.00%) |
Aug 29, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 100 | -0.13(-0.72%) |
Aug 26, 2014 | 18.24 | 18.15 | 18.15 | 18.15 | 18,800 | +0.01(+0.06%) |
Aug 25, 2014 | 18.17 | 18.21 | 18.14 | 18.14 | 20,701 | +0.01(+0.06%) |
Aug 22, 2014 | 18.13 | 18.14 | 18.14 | 18.13 | 3,204 | -0.01(-0.06%) |
Aug 21, 2014 | 18.19 | 18.19 | 18.15 | 18.14 | 2,031 | +0.01(+0.06%) |
Aug 20, 2014 | 18.04 | 18.18 | 17.80 | 18.13 | 26,327 | +0.33(+1.85%) |
Aug 19, 2014 | 17.81 | 17.81 | 17.74 | 17.80 | 24,074 | +0.29(+1.66%) |
Aug 18, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 77 | +0.00(+0.00%) |
Aug 15, 2014 | 17.40 | 17.51 | 17.40 | 17.51 | 343 | -0.11(-0.62%) |
Aug 14, 2014 | 17.62 | 17.62 | 17.62 | 17.62 | 105 | -0.10(-0.56%) |
Aug 13, 2014 | 17.81 | 17.81 | 17.70 | 17.72 | 85,504 | -0.19(-1.06%) |
Aug 12, 2014 | 18.00 | 18.00 | 17.91 | 17.91 | 6,100 | -0.09(-0.50%) |
Aug 06, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 600 | -0.11(-0.61%) |
Aug 05, 2014 | 18.00 | 18.11 | 18.00 | 18.11 | 3,461 | +0.09(+0.50%) |
Aug 01, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 2,500 | +0.01(+0.06%) |
Jul 31, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 2 | +0.00(+0.00%) |
Jul 29, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 7,500 | -0.21(-1.16%) |
Jul 28, 2014 | 18.22 | 18.22 | 18.22 | 18.22 | 2,000 | -0.03(-0.16%) |
Jul 25, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 1,940 | +0.27(+1.50%) |
Jul 24, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 10 | +0.00(+0.00%) |
Jul 21, 2014 | 17.56 | 17.98 | 17.98 | 17.98 | 700 | +0.12(+0.67%) |
Jul 18, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 4,000 | -0.15(-0.85%) |
Jul 17, 2014 | 18.07 | 18.07 | 18.01 | 18.01 | 2,400 | +0.05(+0.29%) |
Jul 14, 2014 | 18.01 | 17.96 | 17.96 | 17.96 | 500 | -0.01(-0.06%) |
Jul 11, 2014 | 17.97 | 18.02 | 17.97 | 17.97 | 1,990 | +0.05(+0.28%) |
Jul 07, 2014 | 17.91 | 17.92 | 17.92 | 17.92 | 2,400 | -0.12(-0.67%) |
Jul 03, 2014 | 18.49 | 18.04 | 18.04 | 18.04 | 14,400 | +0.45(+2.56%) |
Jun 30, 2014 | 17.50 | 17.59 | 17.59 | 17.59 | 900 | +0.57(+3.35%) |
Jun 10, 2014 | 17.03 | 17.02 | 17.02 | 17.02 | 11,300 | +0.01(+0.06%) |
Jun 06, 2014 | 16.99 | 17.02 | 16.99 | 17.01 | 800 | -0.03(-0.18%) |
Jun 05, 2014 | 17.01 | 17.10 | 17.00 | 17.04 | 19,668 | +0.04(+0.24%) |
Jun 04, 2014 | 17.00 | 17.08 | 17.00 | 17.00 | 21,900 | -0.20(-1.16%) |
Jun 03, 2014 | 17.18 | 17.23 | 17.14 | 17.20 | 30,500 | -0.06(-0.35%) |