Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.12 | 0 | -0.44(-2.66%) | |||
Apr 29, 2015 | 16.57 | 16.52 | 16.57 | 0 | -0.01(-0.06%) | |
Apr 28, 2015 | 16.59 | 16.56 | 16.57 | 0 | +0.22(+1.35%) | |
Apr 27, 2015 | 16.38 | 16.34 | 16.36 | 0 | +0.64(+4.07%) | |
Apr 26, 2015 | 15.73 | 15.68 | 15.71 | 0 | +0.00(+0.00%) | |
Apr 25, 2015 | 15.88 | 15.55 | 15.71 | 0 | +0.00(+0.00%) | |
Apr 24, 2015 | 15.88 | 15.55 | 15.71 | 0 | -0.12(-0.73%) | |
Apr 23, 2015 | 15.85 | 15.83 | 15.83 | 0 | +0.06(+0.38%) | |
Apr 22, 2015 | 15.78 | 15.74 | 15.77 | 0 | -0.21(-1.31%) | |
Apr 21, 2015 | 15.99 | 15.96 | 15.98 | 0 | +0.08(+0.47%) | |
Apr 20, 2015 | 15.95 | 15.89 | 15.90 | 0 | -0.38(-2.36%) | |
Apr 19, 2015 | 16.30 | 16.25 | 16.29 | 0 | +0.06(+0.40%) | |
Apr 18, 2015 | 16.49 | 16.18 | 16.23 | 0 | +0.00(+0.00%) | |
Apr 17, 2015 | 16.49 | 16.18 | 16.23 | 0 | -0.04(-0.22%) | |
Apr 16, 2015 | 16.28 | 16.25 | 16.26 | 0 | -0.05(-0.31%) | |
Apr 15, 2015 | 16.32 | 16.29 | 16.31 | 0 | +0.17(+1.05%) | |
Apr 14, 2015 | 16.16 | 16.14 | 16.14 | 0 | -0.11(-0.68%) | |
Apr 13, 2015 | 16.28 | 16.23 | 16.25 | 0 | -0.18(-1.07%) | |
Apr 12, 2015 | 16.46 | 16.42 | 16.43 | 0 | -0.06(-0.36%) | |
Apr 11, 2015 | 16.65 | 16.14 | 16.48 | 0 | +0.00(+0.00%) | |
Apr 10, 2015 | 16.65 | 16.14 | 16.48 | 0 | +0.34(+2.07%) | |
Apr 09, 2015 | 16.18 | 16.14 | 16.15 | 0 | -0.32(-1.94%) | |
Apr 08, 2015 | 16.51 | 16.45 | 16.47 | 0 | -0.36(-2.14%) | |
Apr 07, 2015 | 16.84 | 16.81 | 16.83 | 0 | -0.13(-0.77%) | |
Apr 06, 2015 | 16.98 | 16.93 | 16.96 | 0 | -0.12(-0.70%) | |
Apr 05, 2015 | 17.09 | 16.96 | 17.08 | 0 | +0.38(+2.27%) | |
Apr 02, 2015 | 17.00 | 16.57 | 16.70 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 17.00 | 16.57 | 16.70 | 0 | +0.07(+0.40%) | |
Mar 31, 2015 | 16.64 | 16.61 | 16.64 | 0 | -0.09(-0.54%) | |
Mar 30, 2015 | 16.73 | 16.69 | 16.73 | 0 | -0.20(-1.15%) | |
Mar 29, 2015 | 16.99 | 16.91 | 16.92 | 0 | -0.15(-0.87%) | |
Mar 27, 2015 | 17.20 | 16.86 | 17.07 | 0 | +0.00(+0.00%) | |
Mar 26, 2015 | 17.20 | 16.86 | 17.07 | 0 | +0.12(+0.73%) | |
Mar 25, 2015 | 16.97 | 16.95 | 16.95 | 0 | +0.02(+0.12%) | |
Mar 24, 2015 | 16.96 | 16.93 | 16.93 | 0 | -0.06(-0.35%) | |
Mar 23, 2015 | 17.00 | 16.97 | 16.98 | 0 | +0.21(+1.25%) | |
Mar 22, 2015 | 16.84 | 16.75 | 16.77 | 0 | -0.11(-0.64%) | |
Mar 20, 2015 | 16.89 | 16.08 | 16.88 | 0 | +0.00(+0.00%) | |
Mar 19, 2015 | 16.89 | 16.08 | 16.88 | 0 | +0.95(+5.95%) | |
Mar 18, 2015 | 15.96 | 15.89 | 15.94 | 0 | +0.40(+2.57%) | |
Mar 17, 2015 | 15.55 | 15.53 | 15.54 | 0 | -0.07(-0.45%) | |
Mar 16, 2015 | 15.63 | 15.59 | 15.61 | 0 | +0.03(+0.19%) | |
Mar 15, 2015 | 15.63 | 15.56 | 15.57 | 0 | +0.08(+0.52%) | |
Mar 13, 2015 | 15.66 | 15.46 | 15.49 | 0 | +0.00(+0.00%) | |
Mar 12, 2015 | 15.66 | 15.46 | 15.49 | 0 | +0.01(+0.09%) | |
Mar 11, 2015 | 15.51 | 15.47 | 15.48 | 0 | -0.12(-0.77%) | |
Mar 10, 2015 | 15.64 | 15.60 | 15.60 | 0 | -0.11(-0.70%) | |
Mar 09, 2015 | 15.74 | 15.71 | 15.71 | 0 | -0.15(-0.98%) | |
Mar 08, 2015 | 15.94 | 15.84 | 15.87 | 0 | +0.06(+0.37%) | |
Mar 06, 2015 | 16.23 | 15.74 | 15.81 | 0 | +0.00(+0.00%) | |
Mar 05, 2015 | 16.23 | 15.74 | 15.81 | 0 | -0.42(-2.58%) | |
Mar 04, 2015 | 16.23 | 16.21 | 16.23 | 0 | -0.08(-0.52%) | |
Mar 03, 2015 | 16.32 | 16.25 | 16.31 | 0 | -0.11(-0.67%) | |
Mar 02, 2015 | 16.43 | 16.40 | 16.42 | 0 | -0.17(-1.02%) | |
Mar 01, 2015 | 16.64 | 16.57 | 16.59 | 0 | +0.03(+0.19%) | |
Feb 27, 2015 | 16.70 | 16.43 | 16.56 | 0 | +0.00(+0.00%) | |
Feb 26, 2015 | 16.56 | 0 | +0.02(+0.14%) | |||
Feb 25, 2015 | 16.54 | 16.50 | 16.54 | 0 | +0.23(+1.41%) | |
Feb 24, 2015 | 16.31 | 16.28 | 16.30 | 0 | -0.02(-0.09%) | |
Feb 23, 2015 | 16.33 | 16.27 | 16.32 | 0 | +0.11(+0.68%) | |
Feb 22, 2015 | 16.25 | 16.20 | 16.21 | 0 | -0.06(-0.39%) | |
Feb 20, 2015 | 16.55 | 16.16 | 16.27 | 0 | +0.00(+0.00%) | |
Feb 19, 2015 | 16.27 | 0 | -0.20(-1.20%) | |||
Feb 18, 2015 | 16.50 | 16.45 | 16.47 | 0 | -0.01(-0.06%) | |
Feb 17, 2015 | 16.48 | 16.46 | 16.48 | 0 | -0.81(-4.68%) | |
Feb 16, 2015 | 17.40 | 17.25 | 17.29 | 0 | -0.02(-0.09%) | |
Feb 15, 2015 | 17.34 | 17.29 | 17.30 | 0 | +0.01(+0.06%) | |
Feb 13, 2015 | 17.43 | 16.84 | 17.29 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 17.29 | 0 | +0.51(+3.06%) | |||
Feb 11, 2015 | 16.80 | 16.77 | 16.78 | 0 | -0.13(-0.80%) | |
Feb 10, 2015 | 16.93 | 16.91 | 16.91 | 0 | -0.16(-0.91%) | |
Feb 09, 2015 | 17.00 | 17.07 | 0 | +0.32(+1.94%) | ||
Feb 08, 2015 | 16.79 | 16.73 | 16.75 | 0 | +0.05(+0.31%) | |
Feb 06, 2015 | 17.37 | 16.55 | 16.69 | 0 | +0.00(+0.00%) | |
Feb 05, 2015 | 16.69 | 0 | -0.70(-4.00%) | |||
Feb 04, 2015 | 17.39 | 17.35 | 17.39 | 0 | +0.09(+0.49%) | |
Feb 03, 2015 | 17.33 | 17.30 | 17.30 | 0 | +0.09(+0.52%) | |
Feb 02, 2015 | 17.24 | 17.21 | 17.21 | 0 | +0.04(+0.23%) |