Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 22.21 | 22.15 | 22.15 | 22.15 | 200 | +0.02(+0.09%) |
Apr 28, 2015 | 22.22 | 22.22 | 22.13 | 22.13 | 225 | +0.15(+0.68%) |
Apr 27, 2015 | 21.78 | 21.98 | 21.78 | 21.98 | 200 | +0.75(+3.53%) |
Apr 20, 2015 | 21.23 | 21.23 | 21.23 | 21.23 | 35 | -0.45(-2.08%) |
Apr 15, 2015 | 21.67 | 21.68 | 21.68 | 21.68 | 500 | -0.55(-2.47%) |
Apr 10, 2015 | 22.23 | 22.23 | 22.23 | 22.23 | 200 | +0.23(+1.03%) |
Apr 08, 2015 | 22.07 | 22.00 | 22.00 | 22.00 | 600 | -0.39(-1.73%) |
Apr 07, 2015 | 22.53 | 22.53 | 22.39 | 22.39 | 400 | -0.21(-0.93%) |
Apr 06, 2015 | 22.35 | 23.09 | 22.35 | 22.60 | 13,120 | +0.21(+0.94%) |
Apr 02, 2015 | 22.51 | 22.39 | 22.39 | 22.39 | 24,900 | -0.35(-1.54%) |
Apr 01, 2015 | 22.05 | 22.80 | 22.05 | 22.74 | 26,485 | +0.52(+2.34%) |
Mar 31, 2015 | 22.34 | 22.51 | 22.16 | 22.22 | 24,100 | -0.16(-0.71%) |
Mar 30, 2015 | 22.42 | 22.48 | 22.24 | 22.38 | 60,000 | -0.44(-1.93%) |
Mar 27, 2015 | 22.90 | 22.90 | 22.58 | 22.82 | 24,000 | -0.07(-0.31%) |
Mar 26, 2015 | 22.87 | 22.96 | 22.81 | 22.89 | 69,600 | +0.12(+0.53%) |
Mar 25, 2015 | 22.83 | 22.83 | 22.77 | 22.77 | 1,000 | +0.03(+0.13%) |
Mar 24, 2015 | 22.74 | 22.74 | 22.74 | 22.74 | 100 | +0.20(+0.89%) |
Mar 23, 2015 | 22.25 | 22.71 | 22.25 | 22.54 | 4,100 | +0.00(+0.00%) |
Mar 20, 2015 | 21.88 | 22.54 | 21.88 | 22.54 | 2,710 | +1.01(+4.71%) |
Mar 19, 2015 | 21.55 | 21.66 | 21.49 | 21.53 | 1,300 | +0.10(+0.45%) |
Mar 18, 2015 | 20.81 | 21.43 | 20.81 | 21.43 | 6,200 | +0.53(+2.54%) |
Mar 17, 2015 | 20.73 | 20.90 | 20.73 | 20.90 | 1,000 | +0.13(+0.63%) |
Mar 16, 2015 | 20.70 | 20.77 | 20.70 | 20.77 | 200 | +0.07(+0.34%) |
Mar 12, 2015 | 20.71 | 20.71 | 20.70 | 20.70 | 70 | +0.12(+0.58%) |
Mar 11, 2015 | 21.04 | 21.04 | 20.58 | 20.58 | 2,561 | -0.49(-2.33%) |
Mar 09, 2015 | 21.11 | 21.12 | 21.07 | 21.07 | 1 | -0.06(-0.28%) |
Mar 06, 2015 | 21.13 | 21.17 | 21.08 | 21.13 | 901 | -0.71(-3.25%) |
Mar 05, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 100 | +0.18(+0.83%) |
Mar 04, 2015 | 21.65 | 21.66 | 21.65 | 21.66 | 400 | -0.11(-0.51%) |
Mar 03, 2015 | 22.10 | 22.19 | 21.77 | 21.77 | 2,500 | -0.43(-1.94%) |
Mar 02, 2015 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | +0.01(+0.05%) |
Feb 27, 2015 | 22.29 | 22.31 | 22.19 | 22.19 | 900 | -0.09(-0.40%) |
Feb 26, 2015 | 22.24 | 22.28 | 22.16 | 22.28 | 15,104 | +0.15(+0.68%) |
Feb 25, 2015 | 22.18 | 22.35 | 22.13 | 22.13 | 400 | +0.54(+2.50%) |
Feb 24, 2015 | 21.75 | 22.06 | 21.59 | 21.59 | 3,500 | -0.24(-1.10%) |
Feb 23, 2015 | 22.08 | 22.21 | 21.75 | 21.83 | 1,860 | +0.03(+0.14%) |
Feb 20, 2015 | 21.97 | 21.97 | 21.80 | 21.80 | 711 | -0.02(-0.09%) |
Feb 19, 2015 | 22.06 | 22.10 | 21.82 | 21.82 | 3,865 | -0.20(-0.91%) |
Feb 18, 2015 | 22.14 | 22.24 | 21.82 | 22.02 | 25,265 | -0.16(-0.72%) |
Feb 17, 2015 | 22.04 | 22.31 | 21.86 | 22.18 | 25,844 | -1.09(-4.68%) |
Feb 13, 2015 | 23.23 | 23.27 | 23.27 | 23.27 | 14,600 | +0.71(+3.15%) |
Feb 12, 2015 | 22.65 | 22.73 | 22.45 | 22.56 | 16,632 | -0.02(-0.09%) |
Feb 11, 2015 | 22.68 | 22.68 | 21.81 | 22.58 | 23,700 | -0.19(-0.83%) |
Feb 10, 2015 | 22.74 | 22.93 | 22.47 | 22.77 | 21,598 | -0.05(-0.22%) |
Feb 09, 2015 | 22.77 | 22.95 | 22.76 | 22.82 | 3,544 | +0.52(+2.33%) |
Feb 06, 2015 | 22.78 | 22.78 | 22.30 | 22.30 | 800 | -0.87(-3.75%) |
Feb 05, 2015 | 23.02 | 23.23 | 21.85 | 23.17 | 22,150 | -0.51(-2.15%) |
Feb 04, 2015 | 23.40 | 23.68 | 23.40 | 23.68 | 24,410 | +0.49(+2.11%) |
Feb 03, 2015 | 24.50 | 24.50 | 22.76 | 23.19 | 30,030 | -1.93(-7.68%) |