Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 804 | -0.25(-1.55%) |
Apr 28, 2016 | 16.24 | 16.26 | 15.60 | 15.87 | 6,231 | +0.36(+2.33%) |
Apr 27, 2016 | 14.91 | 15.87 | 14.91 | 15.51 | 4,550 | +0.33(+2.18%) |
Apr 26, 2016 | 14.94 | 15.18 | 14.94 | 15.18 | 1,370 | +0.16(+1.07%) |
Apr 25, 2016 | 14.89 | 15.27 | 14.89 | 15.02 | 2,001 | -0.17(-1.10%) |
Apr 22, 2016 | 14.89 | 15.18 | 14.69 | 15.18 | 8,160 | +0.25(+1.67%) |
Apr 21, 2016 | 14.93 | 14.93 | 14.93 | 14.93 | 629 | +0.26(+1.74%) |
Apr 20, 2016 | 15.04 | 15.04 | 14.68 | 14.68 | 2,619 | -0.35(-2.31%) |
Apr 19, 2016 | 15.04 | 15.04 | 15.02 | 15.02 | 2,334 | +0.32(+2.16%) |
Apr 18, 2016 | 15.00 | 15.00 | 14.71 | 14.71 | 2,536 | -0.11(-0.73%) |
Apr 15, 2016 | 14.78 | 14.81 | 14.60 | 14.81 | 9,231 | +0.00(+0.00%) |
Apr 14, 2016 | 14.57 | 14.81 | 14.55 | 14.81 | 4,419 | +0.28(+1.94%) |
Apr 13, 2016 | 14.49 | 14.53 | 14.45 | 14.53 | 20,361 | +0.07(+0.45%) |
Apr 12, 2016 | 14.40 | 14.47 | 14.39 | 14.47 | 5,178 | +0.21(+1.47%) |
Apr 11, 2016 | 14.17 | 14.31 | 14.17 | 14.26 | 2,261 | -0.01(-0.05%) |
Apr 08, 2016 | 14.11 | 14.42 | 14.10 | 14.26 | 6,383 | +0.00(+0.00%) |
Apr 07, 2016 | 14.33 | 14.37 | 14.26 | 14.26 | 5,333 | -0.08(-0.55%) |
Apr 06, 2016 | 14.39 | 14.39 | 14.30 | 14.34 | 2,219 | +0.02(+0.15%) |
Apr 05, 2016 | 14.30 | 14.53 | 14.30 | 14.32 | 1,257 | -0.22(-1.49%) |
Apr 04, 2016 | 14.54 | 14.54 | 14.54 | 14.54 | 1,273 | +0.22(+1.57%) |
Apr 01, 2016 | 14.39 | 14.46 | 14.32 | 14.32 | 1,549 | +0.02(+0.15%) |
Mar 31, 2016 | 14.57 | 14.60 | 14.29 | 14.29 | 12,474 | -0.16(-1.10%) |
Mar 30, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 359 | +0.20(+1.37%) |
Mar 29, 2016 | 14.60 | 14.60 | 14.26 | 14.26 | 1,784 | -0.33(-2.28%) |
Mar 22, 2016 | 14.63 | 14.59 | 14.59 | 14.59 | 829 | +0.15(+1.05%) |
Mar 18, 2016 | 14.63 | 14.44 | 14.44 | 14.44 | 98 | -0.02(-0.15%) |
Mar 17, 2016 | 14.21 | 14.47 | 14.21 | 14.46 | 4,922 | +0.12(+0.81%) |
Mar 16, 2016 | 14.52 | 14.52 | 14.26 | 14.34 | 4,395 | +0.03(+0.20%) |
Mar 15, 2016 | 14.35 | 14.35 | 14.32 | 14.32 | 990 | -0.14(-0.99%) |
Mar 14, 2016 | 14.46 | 14.46 | 14.46 | 14.46 | 3,730 | +0.00(+0.00%) |
Mar 11, 2016 | 14.48 | 14.65 | 14.19 | 14.46 | 2,282 | -0.03(-0.22%) |
Mar 10, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 690 | +0.05(+0.32%) |
Mar 09, 2016 | 14.29 | 14.46 | 14.11 | 14.45 | 1,503 | -0.09(-0.65%) |
Mar 08, 2016 | 14.34 | 14.63 | 14.32 | 14.54 | 4,224 | +0.24(+1.67%) |
Mar 07, 2016 | 14.09 | 14.45 | 14.09 | 14.30 | 11,221 | +0.68(+4.99%) |
Mar 04, 2016 | 14.15 | 14.23 | 13.59 | 13.62 | 26,004 | -0.44(-3.15%) |
Mar 03, 2016 | 14.16 | 14.16 | 14.05 | 14.06 | 3,662 | -0.09(-0.66%) |
Mar 02, 2016 | 14.16 | 14.16 | 14.16 | 14.16 | 1,516 | -0.04(-0.25%) |
Mar 01, 2016 | 14.23 | 14.23 | 14.19 | 14.19 | 1,051 | +0.06(+0.40%) |
Feb 29, 2016 | 14.16 | 14.16 | 14.14 | 14.14 | 2,283 | +0.01(+0.10%) |
Feb 26, 2016 | 14.12 | 14.12 | 14.12 | 14.12 | 913 | -0.14(-1.00%) |
Feb 23, 2016 | 14.16 | 14.26 | 14.26 | 14.26 | 6,573 | +0.11(+0.76%) |
Feb 22, 2016 | 14.16 | 14.16 | 14.12 | 14.16 | 6,180 | +0.04(+0.25%) |
Feb 19, 2016 | 13.96 | 14.19 | 13.96 | 14.12 | 12,158 | +0.02(+0.15%) |
Feb 18, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 541 | -0.06(-0.40%) |
Feb 17, 2016 | 14.12 | 14.26 | 14.10 | 14.16 | 27,824 | -0.11(-0.75%) |
Feb 16, 2016 | 14.34 | 14.34 | 14.26 | 14.26 | 387 | -0.10(-0.70%) |
Feb 12, 2016 | 14.26 | 14.37 | 14.37 | 14.37 | 1,258 | +0.15(+1.06%) |
Feb 11, 2016 | 14.12 | 14.21 | 13.99 | 14.21 | 3,659 | +0.09(+0.66%) |
Feb 10, 2016 | 14.31 | 14.31 | 14.12 | 14.12 | 1,897 | -0.29(-1.99%) |
Feb 08, 2016 | 14.41 | 14.41 | 14.41 | 14.41 | 9 | +0.43(+3.07%) |
Feb 05, 2016 | 14.01 | 14.01 | 13.98 | 13.98 | 841 | +0.00(+0.00%) |
Feb 04, 2016 | 14.44 | 14.47 | 13.98 | 13.98 | 1,541 | -0.43(-2.98%) |
Feb 03, 2016 | 14.41 | 14.41 | 14.41 | 14.41 | 1,406 | +0.00(+0.00%) |