Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.95 | 26.00 | 25.95 | 25.98 | 600 | -0.20(-0.75%) |
Apr 29, 2015 | 25.54 | 26.40 | 25.54 | 26.18 | 2,200 | +0.95(+3.75%) |
Apr 28, 2015 | 25.23 | 25.23 | 25.23 | 25.23 | 294 | -0.06(-0.23%) |
Apr 27, 2015 | 25.30 | 25.30 | 25.29 | 25.29 | 3,500 | -0.29(-1.14%) |
Apr 24, 2015 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.50(+1.99%) |
Apr 23, 2015 | 24.93 | 25.08 | 24.93 | 25.08 | 200 | +0.43(+1.74%) |
Apr 22, 2015 | 24.30 | 24.65 | 24.30 | 24.65 | 700 | -0.38(-1.52%) |
Apr 20, 2015 | 25.03 | 25.03 | 25.03 | 0 | -0.16(-0.62%) | |
Apr 17, 2015 | 25.36 | 25.41 | 25.19 | 25.19 | 10,200 | -0.03(-0.13%) |
Apr 16, 2015 | 24.95 | 25.22 | 24.91 | 25.22 | 3,000 | +0.43(+1.74%) |
Apr 15, 2015 | 24.79 | 24.79 | 24.79 | 24.79 | 1,211 | +0.81(+3.38%) |
Apr 14, 2015 | 23.96 | 23.98 | 23.96 | 23.98 | 700 | +0.41(+1.74%) |
Apr 13, 2015 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | +0.32(+1.37%) |
Apr 10, 2015 | 23.18 | 23.25 | 23.18 | 23.25 | 2,500 | +0.23(+1.01%) |
Apr 09, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 700 | -0.34(-1.46%) |
Apr 08, 2015 | 23.29 | 23.36 | 23.29 | 23.36 | 2,000 | +0.57(+2.49%) |
Apr 06, 2015 | 22.79 | 22.79 | 22.79 | 0 | +0.58(+2.62%) | |
Apr 02, 2015 | 22.21 | 22.21 | 22.21 | 0 | +0.56(+2.57%) | |
Apr 01, 2015 | 21.79 | 21.79 | 21.65 | 21.65 | 3,800 | -0.09(-0.43%) |
Mar 30, 2015 | 21.75 | 21.75 | 21.75 | 10 | -0.56(-2.50%) | |
Mar 27, 2015 | 22.39 | 22.39 | 22.30 | 22.30 | 2,057 | -0.25(-1.13%) |
Mar 26, 2015 | 22.55 | 22.68 | 22.54 | 22.56 | 2,200 | +0.11(+0.49%) |
Mar 25, 2015 | 22.41 | 22.45 | 22.41 | 22.45 | 700 | +0.02(+0.09%) |
Mar 24, 2015 | 22.00 | 22.43 | 22.00 | 22.43 | 11,100 | +0.36(+1.65%) |
Mar 23, 2015 | 22.03 | 22.06 | 21.92 | 22.06 | 1,700 | +1.48(+7.17%) |
Mar 19, 2015 | 20.59 | 20.59 | 20.59 | 1,800 | +0.06(+0.27%) | |
Mar 18, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 900 | +0.28(+1.39%) |
Mar 17, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 201 | +0.38(+1.90%) |
Mar 16, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 8,800 | -0.28(-1.39%) |
Mar 13, 2015 | 20.39 | 20.39 | 20.15 | 20.15 | 4,650 | -0.30(-1.48%) |
Mar 12, 2015 | 20.46 | 20.47 | 20.45 | 20.45 | 500 | +0.08(+0.41%) |
Mar 11, 2015 | 20.58 | 20.58 | 20.37 | 20.37 | 1,450 | -0.20(-0.96%) |
Mar 10, 2015 | 20.75 | 20.75 | 20.56 | 20.57 | 900 | -0.90(-4.19%) |
Mar 09, 2015 | 21.39 | 21.47 | 21.37 | 21.47 | 923 | -0.52(-2.38%) |
Mar 05, 2015 | 21.99 | 21.99 | 21.99 | 6,500 | -1.41(-6.03%) | |
Mar 04, 2015 | 23.40 | 23.05 | 23.40 | 1,300 | +0.35(+1.52%) | |
Mar 03, 2015 | 23.01 | 23.09 | 23.01 | 23.05 | 500 | -0.16(-0.67%) |
Feb 27, 2015 | 23.21 | 23.21 | 23.21 | 0 | +0.04(+0.17%) | |
Feb 26, 2015 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.15(+0.64%) |
Feb 25, 2015 | 22.79 | 23.02 | 22.79 | 23.02 | 600 | +1.00(+4.54%) |
Feb 24, 2015 | 22.00 | 22.02 | 22.00 | 22.02 | 3,994 | +0.65(+3.06%) |
Feb 23, 2015 | 21.67 | 21.68 | 21.20 | 21.36 | 2,700 | -0.67(-3.02%) |
Feb 20, 2015 | 22.12 | 22.12 | 22.03 | 22.03 | 700 | -0.14(-0.62%) |
Feb 19, 2015 | 22.01 | 22.17 | 22.01 | 22.17 | 1,100 | -0.68(-2.98%) |
Feb 18, 2015 | 22.87 | 22.87 | 22.85 | 22.85 | 1,400 | -0.46(-1.97%) |
Feb 17, 2015 | 23.48 | 23.48 | 23.16 | 23.31 | 1,300 | +0.01(+0.04%) |
Feb 13, 2015 | 23.30 | 23.30 | 23.30 | 0 | +0.41(+1.79%) | |
Feb 12, 2015 | 22.82 | 22.89 | 22.55 | 22.89 | 2,600 | -0.74(-3.13%) |
Feb 06, 2015 | 23.63 | 23.63 | 23.63 | 0 | +0.50(+2.16%) | |
Feb 05, 2015 | 23.06 | 23.24 | 23.04 | 23.13 | 24,355 | +0.57(+2.53%) |
Feb 04, 2015 | 22.39 | 22.56 | 22.39 | 22.56 | 1,200 | -1.19(-5.00%) |
Feb 03, 2015 | 23.16 | 23.75 | 23.14 | 23.75 | 1,360 | +1.59(+7.19%) |