Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.57 | 14.58 | 14.56 | 14.58 | 97,378 | +0.01(+0.07%) |
Mar 30, 2016 | 14.57 | 14.57 | 14.55 | 14.57 | 52,827 | +0.00(+0.00%) |
Mar 29, 2016 | 14.55 | 14.57 | 14.53 | 14.57 | 38,977 | +0.06(+0.41%) |
Mar 28, 2016 | 14.53 | 14.54 | 14.50 | 14.51 | 145,811 | -0.05(-0.34%) |
Mar 24, 2016 | 14.56 | 14.56 | 14.56 | 0 | +0.01(+0.07%) | |
Mar 23, 2016 | 14.55 | 14.56 | 14.54 | 14.55 | 23,577 | -0.02(-0.14%) |
Mar 22, 2016 | 14.57 | 14.58 | 14.54 | 14.57 | 53,095 | +0.00(+0.00%) |
Mar 21, 2016 | 14.56 | 14.57 | 14.56 | 14.57 | 15,031 | -0.01(-0.07%) |
Mar 18, 2016 | 14.56 | 14.58 | 14.55 | 14.58 | 41,663 | +0.02(+0.14%) |
Mar 17, 2016 | 14.56 | 14.56 | 14.53 | 14.56 | 38,605 | +0.02(+0.14%) |
Mar 16, 2016 | 14.53 | 14.54 | 14.52 | 14.54 | 27,633 | +0.01(+0.07%) |
Mar 15, 2016 | 14.53 | 14.54 | 14.52 | 14.53 | 19,340 | +0.02(+0.14%) |
Mar 14, 2016 | 14.52 | 14.52 | 14.50 | 14.51 | 64,231 | +0.00(+0.00%) |
Mar 11, 2016 | 14.51 | 14.52 | 14.50 | 14.51 | 53,925 | +0.00(+0.00%) |
Mar 10, 2016 | 14.51 | 14.52 | 14.50 | 14.51 | 28,388 | -0.01(-0.07%) |
Mar 09, 2016 | 14.53 | 14.53 | 14.50 | 14.52 | 62,148 | -0.01(-0.07%) |
Mar 08, 2016 | 14.50 | 14.53 | 14.49 | 14.53 | 29,360 | +0.04(+0.28%) |
Mar 07, 2016 | 14.50 | 14.50 | 14.49 | 14.49 | 29,639 | -0.02(-0.14%) |
Mar 04, 2016 | 14.50 | 14.51 | 14.50 | 14.51 | 36,744 | +0.01(+0.07%) |
Mar 03, 2016 | 14.48 | 14.50 | 14.46 | 14.50 | 21,698 | +0.02(+0.14%) |
Mar 02, 2016 | 14.45 | 14.48 | 14.45 | 14.48 | 25,387 | +0.01(+0.07%) |
Mar 01, 2016 | 14.45 | 14.47 | 14.45 | 14.47 | 60,388 | +0.02(+0.14%) |
Feb 29, 2016 | 14.47 | 14.48 | 14.45 | 14.45 | 45,226 | -0.04(-0.28%) |
Feb 26, 2016 | 14.47 | 14.49 | 14.47 | 14.49 | 107,994 | +0.03(+0.21%) |
Feb 25, 2016 | 14.50 | 14.50 | 14.46 | 14.46 | 28,474 | -0.01(-0.07%) |
Feb 24, 2016 | 14.51 | 14.51 | 14.46 | 14.47 | 27,567 | -0.05(-0.34%) |
Feb 23, 2016 | 14.54 | 14.54 | 14.51 | 14.52 | 47,209 | -0.03(-0.21%) |
Feb 22, 2016 | 14.52 | 14.54 | 14.55 | 25,119 | +0.03(+0.21%) | |
Feb 19, 2016 | 14.54 | 14.56 | 14.52 | 14.52 | 39,020 | +0.01(+0.07%) |
Feb 18, 2016 | 14.53 | 14.53 | 14.49 | 14.51 | 36,277 | +0.01(+0.07%) |
Feb 17, 2016 | 14.52 | 14.52 | 14.48 | 14.50 | 66,676 | -0.01(-0.07%) |
Feb 16, 2016 | 14.57 | 14.57 | 14.50 | 14.51 | 65,539 | +0.02(+0.14%) |
Feb 12, 2016 | 14.49 | 14.49 | 14.49 | 0 | -0.08(-0.55%) | |
Feb 11, 2016 | 14.61 | 14.61 | 14.56 | 14.57 | 15,526 | +0.01(+0.07%) |
Feb 10, 2016 | 14.58 | 14.58 | 14.55 | 14.56 | 35,108 | +0.00(+0.00%) |
Feb 09, 2016 | 14.60 | 14.60 | 14.55 | 14.56 | 67,120 | -0.01(-0.07%) |
Feb 08, 2016 | 14.57 | 14.59 | 14.56 | 14.57 | 37,755 | -0.01(-0.07%) |
Feb 05, 2016 | 14.55 | 14.58 | 14.54 | 14.58 | 48,170 | +0.02(+0.14%) |
Feb 04, 2016 | 14.57 | 14.57 | 14.56 | 14.56 | 15,765 | +0.02(+0.14%) |
Feb 03, 2016 | 14.57 | 14.57 | 14.54 | 14.54 | 20,420 | -0.04(-0.27%) |
Feb 02, 2016 | 14.57 | 14.58 | 14.56 | 14.58 | 49,758 | +0.05(+0.34%) |
Feb 01, 2016 | 14.55 | 14.56 | 14.53 | 14.53 | 24,490 | -0.02(-0.14%) |
Jan 29, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 10,816 | +0.01(+0.07%) |
Jan 28, 2016 | 14.54 | 14.54 | 14.53 | 14.54 | 29,104 | +0.00(+0.00%) |
Jan 27, 2016 | 14.52 | 14.55 | 14.52 | 14.54 | 7,898 | +0.01(+0.07%) |
Jan 26, 2016 | 14.55 | 14.55 | 14.53 | 14.53 | 14,020 | -0.03(-0.21%) |
Jan 25, 2016 | 14.57 | 14.57 | 14.55 | 14.56 | 80,490 | +0.01(+0.07%) |
Jan 22, 2016 | 14.60 | 14.60 | 14.54 | 14.55 | 22,404 | +0.00(+0.00%) |
Jan 21, 2016 | 14.57 | 14.58 | 14.54 | 14.55 | 52,644 | -0.03(-0.21%) |
Jan 20, 2016 | 14.64 | 14.64 | 14.57 | 14.58 | 51,918 | -0.03(-0.21%) |
Jan 19, 2016 | 14.63 | 14.64 | 14.61 | 14.61 | 62,462 | -0.01(-0.07%) |
Jan 18, 2016 | 14.65 | 14.65 | 14.62 | 14.62 | 30,543 | -0.03(-0.20%) |
Jan 15, 2016 | 14.66 | 14.66 | 14.63 | 14.65 | 85,843 | +0.02(+0.14%) |
Jan 14, 2016 | 14.64 | 14.66 | 14.63 | 14.63 | 59,084 | -0.01(-0.07%) |
Jan 13, 2016 | 14.65 | 14.65 | 14.63 | 14.64 | 49,652 | +0.00(+0.00%) |
Jan 12, 2016 | 14.60 | 14.64 | 14.60 | 14.64 | 8,889 | +0.03(+0.21%) |
Jan 11, 2016 | 14.61 | 14.62 | 14.59 | 14.61 | 89,749 | +0.00(+0.00%) |
Jan 08, 2016 | 14.61 | 14.61 | 14.59 | 14.61 | 16,730 | -0.01(-0.07%) |
Jan 07, 2016 | 14.62 | 14.62 | 14.60 | 14.62 | 18,959 | +0.02(+0.14%) |
Jan 06, 2016 | 14.61 | 14.61 | 14.59 | 14.60 | 48,027 | +0.00(+0.00%) |
Jan 05, 2016 | 14.58 | 14.60 | 14.57 | 14.60 | 47,088 | +0.03(+0.21%) |