Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.03 | 15.10 | 15.02 | 15.02 | 50,316 | +0.06(+0.41%) |
Mar 30, 2016 | 15.00 | 15.06 | 14.96 | 14.96 | 10,319 | -0.04(-0.27%) |
Mar 29, 2016 | 14.88 | 15.00 | 14.88 | 15.00 | 11,713 | +0.15(+0.99%) |
Mar 28, 2016 | 14.85 | 14.85 | 14.82 | 14.85 | 3,379 | -0.02(-0.15%) |
Mar 24, 2016 | 14.88 | 14.88 | 14.88 | 14.88 | 17,799 | -0.01(-0.09%) |
Mar 23, 2016 | 14.89 | 14.91 | 14.87 | 14.89 | 15,962 | +0.01(+0.04%) |
Mar 22, 2016 | 14.91 | 14.94 | 14.88 | 14.88 | 3,684 | -0.00(-0.00%) |
Mar 21, 2016 | 14.92 | 14.92 | 14.88 | 14.88 | 1,111 | -0.05(-0.31%) |
Mar 18, 2016 | 14.94 | 14.95 | 14.89 | 14.93 | 4,516 | +0.06(+0.37%) |
Mar 17, 2016 | 14.91 | 14.91 | 14.87 | 14.87 | 4,635 | +0.06(+0.40%) |
Mar 16, 2016 | 14.72 | 14.82 | 14.72 | 14.82 | 4,406 | +0.11(+0.71%) |
Mar 15, 2016 | 14.72 | 14.74 | 14.70 | 14.71 | 3,196 | -0.06(-0.40%) |
Mar 11, 2016 | 14.75 | 14.77 | 14.77 | 14.77 | 6,674 | -0.02(-0.13%) |
Mar 10, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 486 | -0.02(-0.13%) |
Mar 09, 2016 | 14.79 | 14.81 | 14.77 | 14.81 | 1,642 | +0.01(+0.05%) |
Mar 08, 2016 | 14.79 | 14.80 | 14.79 | 14.80 | 3,116 | +0.03(+0.21%) |
Mar 07, 2016 | 14.77 | 14.79 | 14.75 | 14.77 | 16,896 | -0.02(-0.15%) |
Mar 04, 2016 | 14.85 | 14.85 | 14.79 | 14.79 | 23,433 | -0.03(-0.21%) |
Mar 03, 2016 | 14.87 | 14.87 | 14.82 | 14.82 | 6,579 | -0.02(-0.15%) |
Mar 02, 2016 | 14.82 | 14.85 | 14.81 | 14.85 | 7,389 | +0.02(+0.10%) |
Mar 01, 2016 | 14.98 | 15.01 | 14.78 | 14.83 | 9,546 | -0.01(-0.05%) |
Feb 29, 2016 | 14.84 | 14.84 | 14.84 | 14.84 | 3,839 | -0.03(-0.18%) |
Feb 26, 2016 | 14.82 | 14.86 | 14.82 | 14.86 | 914 | +0.03(+0.20%) |
Feb 25, 2016 | 14.82 | 14.83 | 14.82 | 14.83 | 1,170 | +0.09(+0.60%) |
Feb 24, 2016 | 14.78 | 14.78 | 14.75 | 14.75 | 1,532 | +0.03(+0.22%) |
Feb 23, 2016 | 14.70 | 14.74 | 14.70 | 14.71 | 14,225 | +0.01(+0.04%) |
Feb 22, 2016 | 14.69 | 14.71 | 14.66 | 14.71 | 3,168 | +0.04(+0.26%) |
Feb 19, 2016 | 14.66 | 14.69 | 14.65 | 14.67 | 9,136 | -0.01(-0.05%) |
Feb 18, 2016 | 14.68 | 14.69 | 14.67 | 14.68 | 27,275 | +0.02(+0.16%) |
Feb 17, 2016 | 14.64 | 14.65 | 14.61 | 14.65 | 4,206 | +0.01(+0.10%) |
Feb 16, 2016 | 14.66 | 14.66 | 14.64 | 14.64 | 1,726 | -0.06(-0.38%) |
Feb 11, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 261 | +0.03(+0.18%) |
Feb 10, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 316 | +0.03(+0.22%) |
Feb 09, 2016 | 14.64 | 14.66 | 14.64 | 14.64 | 2,875 | -0.03(-0.22%) |
Feb 08, 2016 | 14.71 | 14.71 | 14.66 | 14.67 | 4,065 | +0.02(+0.10%) |
Feb 05, 2016 | 14.69 | 14.69 | 14.65 | 14.65 | 3,371 | -0.02(-0.16%) |
Feb 04, 2016 | 14.72 | 14.72 | 14.68 | 14.68 | 3,091 | -0.03(-0.19%) |
Feb 03, 2016 | 14.75 | 14.75 | 14.71 | 14.71 | 18,638 | +0.04(+0.24%) |
Feb 02, 2016 | 14.69 | 14.71 | 14.67 | 14.67 | 86,928 | +0.00(+0.00%) |
Feb 01, 2016 | 14.65 | 14.67 | 14.62 | 14.67 | 124,278 | +0.00(+0.00%) |
Jan 29, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 149 | +0.07(+0.47%) |
Jan 28, 2016 | 14.62 | 14.62 | 14.59 | 14.60 | 2,652 | +0.01(+0.05%) |
Jan 27, 2016 | 14.58 | 14.59 | 14.58 | 14.59 | 2,648 | +0.01(+0.05%) |
Jan 26, 2016 | 14.55 | 14.59 | 14.55 | 14.59 | 739 | +0.02(+0.11%) |
Jan 25, 2016 | 14.59 | 14.59 | 14.53 | 14.57 | 3,800 | +0.02(+0.13%) |
Jan 22, 2016 | 14.56 | 14.56 | 14.54 | 14.55 | 11,042 | +0.00(+0.02%) |
Jan 21, 2016 | 14.57 | 14.57 | 14.51 | 14.55 | 31,409 | -0.02(-0.11%) |
Jan 20, 2016 | 14.56 | 14.56 | 14.56 | 14.56 | 1,848 | +0.02(+0.14%) |
Jan 19, 2016 | 14.56 | 14.56 | 14.54 | 14.54 | 1,130 | -0.02(-0.14%) |
Jan 15, 2016 | 14.59 | 14.56 | 14.56 | 14.56 | 654 | +0.03(+0.21%) |
Jan 14, 2016 | 14.54 | 14.54 | 14.53 | 14.53 | 2,399 | -0.03(-0.21%) |
Jan 13, 2016 | 14.54 | 14.56 | 14.54 | 14.56 | 485 | +0.03(+0.21%) |
Jan 12, 2016 | 14.54 | 14.54 | 14.53 | 14.53 | 2,545 | -0.03(-0.20%) |
Jan 11, 2016 | 14.56 | 14.56 | 14.56 | 14.56 | 448 | -0.03(-0.22%) |
Jan 08, 2016 | 14.58 | 14.59 | 14.58 | 14.59 | 1,353 | +0.05(+0.36%) |
Jan 07, 2016 | 14.55 | 14.55 | 14.54 | 14.54 | 2,559 | -0.00(-0.03%) |
Jan 06, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 12,974 | +0.01(+0.09%) |
Jan 05, 2016 | 14.53 | 14.53 | 14.53 | 14.53 | 431 | +0.02(+0.11%) |