Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.77 | 14.77 | 14.68 | 14.68 | 1,333 | -0.08(-0.53%) |
Apr 28, 2016 | 14.74 | 14.76 | 14.74 | 14.76 | 1,316 | -0.02(-0.13%) |
Apr 27, 2016 | 14.74 | 14.78 | 14.68 | 14.78 | 5,626 | +0.37(+2.58%) |
Apr 22, 2016 | 14.60 | 14.41 | 14.41 | 14.41 | 4,428 | -0.20(-1.35%) |
Apr 21, 2016 | 14.66 | 14.68 | 14.60 | 14.60 | 836 | +0.05(+0.31%) |
Apr 20, 2016 | 14.55 | 14.56 | 14.55 | 14.56 | 3,834 | +0.14(+0.94%) |
Apr 19, 2016 | 14.42 | 14.42 | 14.42 | 14.42 | 229 | -0.02(-0.12%) |
Apr 18, 2016 | 14.41 | 14.44 | 14.41 | 14.44 | 1,855 | +0.00(+0.00%) |
Apr 15, 2016 | 14.44 | 14.44 | 14.27 | 14.44 | 1,226 | -0.00(-0.00%) |
Apr 14, 2016 | 14.40 | 14.44 | 14.40 | 14.44 | 3,103 | +0.05(+0.37%) |
Apr 13, 2016 | 14.03 | 14.39 | 14.03 | 14.39 | 1,479 | +0.03(+0.23%) |
Apr 12, 2016 | 13.91 | 14.35 | 13.91 | 14.35 | 610 | +0.10(+0.73%) |
Apr 11, 2016 | 14.23 | 14.25 | 13.85 | 14.25 | 1,224 | +0.26(+1.87%) |
Apr 08, 2016 | 14.20 | 14.25 | 13.99 | 13.99 | 1,301 | -0.24(-1.66%) |
Apr 06, 2016 | 14.16 | 14.22 | 14.22 | 14.22 | 111 | +0.05(+0.32%) |
Apr 04, 2016 | 14.21 | 14.18 | 14.18 | 14.18 | 1 | -0.05(-0.37%) |
Mar 31, 2016 | 14.11 | 14.23 | 14.23 | 14.23 | 39 | +0.14(+0.98%) |
Mar 30, 2016 | 14.11 | 14.14 | 14.09 | 14.09 | 1,098 | -0.01(-0.07%) |
Mar 29, 2016 | 14.56 | 14.56 | 14.05 | 14.10 | 6,785 | +0.00(+0.02%) |
Mar 28, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 238 | -0.15(-1.06%) |
Mar 24, 2016 | 13.75 | 14.25 | 14.25 | 14.25 | 4,887 | -0.03(-0.18%) |
Mar 23, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 766 | -0.06(-0.41%) |
Mar 22, 2016 | 14.25 | 14.33 | 14.09 | 14.33 | 8,984 | +0.03(+0.23%) |
Mar 18, 2016 | 14.18 | 14.30 | 14.30 | 14.30 | 1,686 | +0.15(+1.03%) |
Mar 16, 2016 | 14.22 | 14.15 | 14.15 | 14.15 | 190 | +0.00(+0.03%) |
Mar 15, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 165 | +0.00(+0.01%) |
Mar 14, 2016 | 14.11 | 14.15 | 14.11 | 14.15 | 921 | +0.06(+0.45%) |
Mar 10, 2016 | 14.09 | 14.09 | 14.09 | 14.09 | 153 | -0.12(-0.86%) |
Mar 09, 2016 | 14.18 | 14.25 | 14.16 | 14.21 | 1,863 | +0.12(+0.87%) |
Mar 08, 2016 | 14.09 | 14.09 | 14.08 | 14.09 | 54,455 | -0.02(-0.14%) |
Mar 07, 2016 | 14.03 | 14.16 | 14.03 | 14.10 | 19,750 | -0.03(-0.18%) |
Mar 04, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 360 | +0.11(+0.79%) |
Mar 03, 2016 | 14.00 | 14.03 | 13.99 | 14.02 | 34,202 | +0.00(+0.00%) |
Mar 02, 2016 | 13.99 | 14.03 | 13.99 | 14.02 | 1,278 | +0.13(+0.94%) |
Mar 01, 2016 | 13.88 | 13.89 | 13.88 | 13.89 | 1,441 | +0.07(+0.52%) |
Feb 26, 2016 | 13.51 | 13.82 | 13.82 | 13.82 | 88 | +0.18(+1.29%) |
Feb 25, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 225 | +0.03(+0.19%) |
Feb 24, 2016 | 13.56 | 13.62 | 13.56 | 13.62 | 6,338 | -0.04(-0.30%) |
Feb 22, 2016 | 13.71 | 13.66 | 13.66 | 13.66 | 76 | +0.06(+0.48%) |
Feb 19, 2016 | 13.41 | 13.63 | 13.41 | 13.59 | 2,125 | -0.03(-0.23%) |
Feb 18, 2016 | 13.56 | 13.64 | 13.50 | 13.62 | 6,480 | +0.58(+4.45%) |
Feb 17, 2016 | 12.98 | 13.56 | 12.94 | 13.04 | 8,031 | -0.41(-3.06%) |
Feb 16, 2016 | 13.44 | 13.45 | 13.37 | 13.45 | 2,213 | +0.00(+0.00%) |
Feb 12, 2016 | 13.45 | 13.45 | 13.45 | 13.45 | 29,878 | +0.18(+1.32%) |
Feb 11, 2016 | 13.28 | 13.31 | 12.90 | 13.28 | 12,937 | -0.19(-1.40%) |
Feb 10, 2016 | 13.49 | 13.49 | 13.47 | 13.47 | 1,135 | +0.02(+0.17%) |
Feb 09, 2016 | 13.47 | 13.58 | 13.38 | 13.44 | 15,158 | +0.02(+0.16%) |
Feb 08, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 497 | -0.27(-1.94%) |
Feb 05, 2016 | 13.68 | 13.70 | 13.68 | 13.69 | 4,950 | +0.10(+0.72%) |
Feb 04, 2016 | 13.59 | 13.59 | 13.59 | 13.59 | 562 | -0.03(-0.24%) |
Feb 03, 2016 | 13.62 | 13.62 | 13.62 | 13.62 | 1,538 | -0.04(-0.29%) |
Feb 02, 2016 | 13.68 | 13.72 | 13.65 | 13.66 | 11,983 | -0.02(-0.16%) |