Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.08 | 14.08 | 14.04 | 14.05 | 8,205 | +0.01(+0.07%) |
Apr 28, 2016 | 14.06 | 14.13 | 14.02 | 14.04 | 8,178 | +0.01(+0.07%) |
Apr 26, 2016 | 14.04 | 14.07 | 14.03 | 14.03 | 29 | -0.10(-0.71%) |
Apr 25, 2016 | 14.11 | 14.13 | 14.11 | 14.13 | 1,600 | -0.02(-0.14%) |
Apr 22, 2016 | 14.19 | 14.23 | 14.15 | 14.15 | 3,205 | -0.07(-0.49%) |
Apr 21, 2016 | 14.17 | 14.22 | 14.17 | 14.22 | 4,982 | +0.05(+0.35%) |
Apr 20, 2016 | 14.13 | 14.17 | 14.13 | 14.17 | 7,207 | +0.06(+0.42%) |
Apr 19, 2016 | 14.03 | 14.13 | 14.03 | 14.11 | 4,414 | +0.00(+0.00%) |
Apr 18, 2016 | 14.00 | 14.11 | 14.00 | 14.11 | 15,191 | +0.04(+0.28%) |
Apr 15, 2016 | 14.04 | 14.06 | 14.04 | 14.07 | 20,905 | +0.16(+1.15%) |
Apr 14, 2016 | 14.12 | 14.15 | 13.91 | 13.91 | 23,981 | -0.19(-1.35%) |
Apr 13, 2016 | 14.09 | 14.12 | 14.09 | 14.10 | 27,752 | +0.01(+0.07%) |
Apr 12, 2016 | 14.01 | 14.11 | 14.00 | 14.09 | 136,797 | +0.10(+0.71%) |
Apr 11, 2016 | 13.99 | 14.00 | 13.98 | 13.99 | 7,902 | +0.04(+0.29%) |
Apr 08, 2016 | 13.93 | 13.96 | 13.88 | 13.95 | 45,275 | +0.09(+0.65%) |
Apr 07, 2016 | 13.87 | 13.89 | 13.86 | 13.86 | 16,594 | +0.01(+0.07%) |
Apr 06, 2016 | 13.89 | 13.89 | 13.84 | 13.85 | 9,111 | +0.00(+0.00%) |
Apr 05, 2016 | 13.79 | 13.85 | 13.79 | 13.85 | 2,043 | +0.03(+0.22%) |
Apr 04, 2016 | 13.83 | 13.83 | 13.79 | 13.82 | 8,216 | +0.02(+0.14%) |
Apr 01, 2016 | 13.77 | 13.80 | 13.73 | 13.80 | 21,720 | +0.00(+0.00%) |
Mar 31, 2016 | 13.75 | 13.81 | 13.74 | 13.80 | 3,155 | +0.07(+0.47%) |
Mar 30, 2016 | 13.70 | 13.74 | 13.70 | 13.73 | 9,781 | +0.06(+0.44%) |
Mar 29, 2016 | 13.60 | 13.69 | 13.60 | 13.68 | 1,058 | -0.00(-0.04%) |
Mar 28, 2016 | 13.68 | 13.68 | 13.60 | 13.68 | 6,971 | +0.02(+0.15%) |
Mar 24, 2016 | 13.60 | 13.66 | 13.66 | 13.66 | 4,100 | +0.05(+0.37%) |
Mar 23, 2016 | 13.62 | 13.62 | 13.61 | 13.61 | 1,969 | +0.02(+0.15%) |
Mar 22, 2016 | 13.59 | 13.60 | 13.59 | 13.59 | 4,177 | +0.01(+0.07%) |
Mar 21, 2016 | 13.54 | 13.58 | 13.52 | 13.58 | 5,701 | +0.03(+0.21%) |
Mar 18, 2016 | 13.58 | 13.58 | 13.55 | 13.55 | 5,305 | -0.06(-0.43%) |
Mar 17, 2016 | 13.52 | 13.63 | 13.52 | 13.61 | 4,129 | +0.12(+0.86%) |
Mar 16, 2016 | 13.49 | 13.49 | 13.49 | 13.49 | 780 | +0.03(+0.22%) |
Mar 15, 2016 | 13.50 | 13.50 | 13.46 | 13.46 | 2,901 | -0.05(-0.35%) |
Mar 14, 2016 | 13.53 | 13.53 | 13.48 | 13.51 | 1,891 | +0.06(+0.46%) |
Mar 11, 2016 | 13.48 | 13.48 | 13.45 | 13.45 | 3,050 | +0.01(+0.07%) |
Mar 10, 2016 | 13.48 | 13.49 | 13.44 | 13.44 | 5,368 | -0.05(-0.37%) |
Mar 09, 2016 | 13.55 | 13.55 | 13.43 | 13.49 | 3,076 | -0.03(-0.22%) |
Mar 08, 2016 | 13.48 | 13.54 | 13.46 | 13.52 | 7,059 | +0.09(+0.67%) |
Mar 07, 2016 | 13.46 | 13.48 | 13.42 | 13.43 | 6,008 | +0.01(+0.07%) |
Mar 04, 2016 | 13.50 | 13.50 | 13.42 | 13.42 | 5,578 | -0.06(-0.45%) |
Mar 03, 2016 | 13.42 | 13.50 | 13.42 | 13.48 | 4,628 | +0.03(+0.22%) |
Mar 02, 2016 | 13.49 | 13.49 | 13.45 | 13.45 | 4,108 | -0.04(-0.30%) |
Mar 01, 2016 | 13.47 | 13.49 | 13.43 | 13.49 | 8,223 | +0.07(+0.52%) |
Feb 29, 2016 | 13.45 | 13.45 | 13.42 | 13.42 | 1,182 | +0.07(+0.52%) |
Feb 26, 2016 | 13.41 | 13.41 | 13.32 | 13.35 | 9,252 | -0.09(-0.67%) |
Feb 25, 2016 | 13.37 | 13.44 | 13.37 | 13.44 | 13,236 | +0.05(+0.37%) |
Feb 24, 2016 | 13.41 | 13.46 | 13.39 | 13.39 | 19,112 | -0.05(-0.37%) |
Feb 23, 2016 | 13.37 | 13.46 | 13.37 | 13.44 | 12,046 | +0.05(+0.37%) |
Feb 22, 2016 | 13.46 | 13.46 | 13.39 | 13.39 | 3,248 | -0.02(-0.15%) |
Feb 19, 2016 | 13.41 | 13.47 | 13.41 | 13.41 | 4,761 | +0.00(+0.00%) |
Feb 18, 2016 | 13.43 | 13.44 | 13.37 | 13.41 | 4,712 | -0.04(-0.30%) |
Feb 17, 2016 | 13.37 | 13.45 | 13.37 | 13.45 | 3,959 | +0.06(+0.45%) |
Feb 16, 2016 | 13.50 | 13.50 | 13.39 | 13.39 | 13,604 | -0.07(-0.52%) |
Feb 12, 2016 | 13.62 | 13.46 | 13.46 | 13.46 | 12,800 | -0.06(-0.44%) |
Feb 11, 2016 | 13.62 | 13.65 | 13.52 | 13.52 | 8,789 | -0.19(-1.39%) |
Feb 10, 2016 | 13.73 | 13.76 | 13.71 | 13.71 | 6,985 | +0.00(+0.00%) |
Feb 09, 2016 | 13.58 | 13.71 | 13.56 | 13.71 | 20,805 | +0.12(+0.91%) |
Feb 08, 2016 | 13.72 | 13.72 | 13.58 | 13.59 | 9,411 | -0.03(-0.25%) |
Feb 05, 2016 | 13.74 | 13.74 | 13.62 | 13.62 | 1,572 | -0.05(-0.37%) |
Feb 04, 2016 | 13.65 | 13.70 | 13.63 | 13.67 | 7,714 | -0.02(-0.15%) |
Feb 03, 2016 | 13.59 | 13.69 | 13.56 | 13.69 | 9,341 | +0.16(+1.18%) |
Feb 02, 2016 | 13.52 | 13.58 | 13.52 | 13.53 | 2,560 | +0.02(+0.15%) |