Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.46 | 14.48 | 14.46 | 14.46 | 1,582 | -0.02(-0.15%) |
Apr 28, 2016 | 14.49 | 14.49 | 14.46 | 14.48 | 3,025 | +0.02(+0.14%) |
Apr 27, 2016 | 14.46 | 14.46 | 14.46 | 14.46 | 364 | +0.00(+0.01%) |
Apr 26, 2016 | 14.47 | 14.47 | 14.46 | 14.46 | 898 | -0.01(-0.07%) |
Apr 25, 2016 | 14.48 | 14.49 | 14.47 | 14.47 | 1,591 | -0.01(-0.07%) |
Apr 22, 2016 | 14.49 | 14.49 | 14.46 | 14.48 | 2,231 | +0.02(+0.13%) |
Apr 21, 2016 | 14.46 | 14.47 | 14.46 | 14.46 | 794 | -0.01(-0.07%) |
Apr 20, 2016 | 14.45 | 14.47 | 14.44 | 14.47 | 6,767 | +0.03(+0.20%) |
Apr 19, 2016 | 14.46 | 14.49 | 14.43 | 14.44 | 8,245 | -0.03(-0.20%) |
Apr 18, 2016 | 14.46 | 14.47 | 14.46 | 14.47 | 622 | +0.01(+0.07%) |
Apr 15, 2016 | 14.47 | 14.47 | 14.43 | 14.46 | 25,943 | -0.01(-0.07%) |
Apr 14, 2016 | 14.46 | 14.48 | 14.46 | 14.47 | 1,497 | +0.00(+0.00%) |
Apr 13, 2016 | 14.49 | 14.49 | 14.47 | 14.47 | 1,307 | +0.03(+0.18%) |
Apr 12, 2016 | 14.45 | 14.48 | 14.45 | 14.45 | 6,178 | -0.00(-0.00%) |
Apr 11, 2016 | 14.45 | 14.48 | 14.45 | 14.45 | 5,779 | -0.01(-0.07%) |
Apr 08, 2016 | 14.45 | 14.47 | 14.44 | 14.45 | 3,320 | +0.01(+0.07%) |
Apr 07, 2016 | 14.45 | 14.46 | 14.44 | 14.45 | 7,515 | -0.02(-0.13%) |
Apr 06, 2016 | 14.45 | 14.47 | 14.44 | 14.46 | 6,850 | +0.01(+0.07%) |
Apr 05, 2016 | 14.45 | 14.45 | 14.44 | 14.45 | 1,829 | +0.03(+0.20%) |
Apr 04, 2016 | 14.42 | 14.45 | 14.42 | 14.43 | 8,228 | -0.03(-0.20%) |
Apr 01, 2016 | 14.44 | 14.45 | 14.44 | 14.45 | 952 | +0.02(+0.13%) |
Mar 30, 2016 | 14.44 | 14.44 | 14.43 | 14.44 | 2 | -0.02(-0.13%) |
Mar 29, 2016 | 14.45 | 14.45 | 14.44 | 14.45 | 2,813 | +0.00(+0.00%) |
Mar 28, 2016 | 14.44 | 14.45 | 14.44 | 14.45 | 2,662 | +0.00(+0.00%) |
Mar 24, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 3,426 | +0.01(+0.07%) |
Mar 23, 2016 | 14.45 | 14.45 | 14.43 | 14.45 | 10,950 | +0.02(+0.13%) |
Mar 22, 2016 | 14.45 | 14.45 | 14.42 | 14.43 | 6,220 | -0.03(-0.20%) |
Mar 21, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 3,946 | +0.00(+0.00%) |
Mar 18, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 1,194 | -0.02(-0.13%) |
Mar 17, 2016 | 14.45 | 14.47 | 14.45 | 14.47 | 2,850 | +0.02(+0.13%) |
Mar 16, 2016 | 14.45 | 14.47 | 14.45 | 14.45 | 477 | -0.02(-0.13%) |
Mar 15, 2016 | 14.47 | 14.47 | 14.47 | 14.47 | 879 | +0.00(+0.00%) |
Mar 14, 2016 | 14.47 | 14.48 | 14.47 | 14.47 | 3,491 | -0.01(-0.07%) |
Mar 11, 2016 | 14.48 | 14.48 | 14.48 | 14.48 | 2,512 | +0.02(+0.12%) |
Mar 10, 2016 | 14.44 | 14.47 | 14.44 | 14.47 | 9,192 | +0.04(+0.27%) |
Mar 09, 2016 | 14.43 | 14.45 | 14.43 | 14.43 | 7,600 | -0.04(-0.26%) |
Mar 08, 2016 | 14.46 | 14.47 | 14.43 | 14.47 | 9,277 | +0.02(+0.13%) |
Mar 07, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 162 | +0.01(+0.07%) |
Mar 04, 2016 | 14.44 | 14.48 | 14.44 | 14.44 | 5,498 | -0.02(-0.13%) |
Mar 02, 2016 | 14.44 | 14.48 | 14.44 | 14.46 | 58 | +0.02(+0.13%) |
Mar 01, 2016 | 14.50 | 14.51 | 14.44 | 14.44 | 13,459 | -0.04(-0.27%) |
Feb 29, 2016 | 14.43 | 14.49 | 14.43 | 14.48 | 17,536 | +0.05(+0.33%) |
Feb 26, 2016 | 14.43 | 14.43 | 14.43 | 14.43 | 2,237 | -0.01(-0.07%) |
Feb 25, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 1,297 | +0.00(+0.00%) |
Feb 24, 2016 | 14.45 | 14.46 | 14.43 | 14.44 | 10,084 | -0.01(-0.07%) |
Feb 23, 2016 | 14.43 | 14.45 | 14.43 | 14.45 | 6,274 | +0.02(+0.11%) |
Feb 22, 2016 | 14.43 | 14.44 | 14.43 | 14.43 | 4,871 | +0.00(+0.02%) |
Feb 19, 2016 | 14.43 | 14.43 | 14.43 | 14.43 | 2,189 | -0.01(-0.07%) |
Feb 18, 2016 | 14.41 | 14.44 | 14.41 | 14.44 | 2,380 | -0.01(-0.07%) |
Feb 17, 2016 | 14.46 | 14.50 | 14.43 | 14.45 | 8,698 | -0.05(-0.33%) |
Feb 16, 2016 | 14.55 | 14.55 | 14.47 | 14.50 | 1,800 | +0.08(+0.53%) |
Feb 12, 2016 | 14.46 | 14.42 | 14.42 | 14.42 | 16,218 | -0.10(-0.66%) |
Feb 11, 2016 | 14.47 | 14.52 | 14.46 | 14.51 | 5,699 | +0.10(+0.70%) |
Feb 10, 2016 | 14.45 | 14.48 | 14.41 | 14.41 | 5,445 | -0.04(-0.27%) |
Feb 09, 2016 | 14.43 | 14.45 | 14.41 | 14.45 | 3,915 | +0.04(+0.27%) |
Feb 08, 2016 | 14.43 | 14.43 | 14.41 | 14.41 | 728 | -0.02(-0.13%) |
Feb 05, 2016 | 14.43 | 14.43 | 14.39 | 14.43 | 2,028 | -0.00(-0.00%) |
Feb 04, 2016 | 14.40 | 14.43 | 14.40 | 14.43 | 2,633 | +0.03(+0.20%) |
Feb 03, 2016 | 14.43 | 14.43 | 14.40 | 14.40 | 1,200 | -0.03(-0.20%) |
Feb 02, 2016 | 14.40 | 14.43 | 14.40 | 14.43 | 12,118 | +0.02(+0.17%) |