Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.19 | 15.19 | 15.04 | 15.10 | 1,937 | +0.03(+0.18%) |
Apr 28, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 130 | +0.17(+1.15%) |
Apr 27, 2016 | 14.98 | 15.14 | 14.84 | 14.90 | 1,893 | -0.32(-2.10%) |
Apr 26, 2016 | 14.99 | 15.22 | 14.99 | 15.22 | 512 | +0.41(+2.77%) |
Apr 25, 2016 | 14.80 | 15.03 | 14.80 | 14.81 | 7,555 | +0.07(+0.50%) |
Apr 22, 2016 | 14.77 | 14.77 | 14.74 | 14.74 | 1,955 | -0.22(-1.47%) |
Apr 21, 2016 | 14.87 | 15.07 | 14.87 | 14.96 | 8,682 | +0.00(+0.00%) |
Apr 20, 2016 | 14.95 | 14.97 | 14.95 | 14.96 | 829 | +0.16(+1.08%) |
Apr 19, 2016 | 15.15 | 15.15 | 14.79 | 14.80 | 7,517 | -0.22(-1.50%) |
Apr 18, 2016 | 14.97 | 15.02 | 14.80 | 15.02 | 2,515 | +0.16(+1.05%) |
Apr 15, 2016 | 15.07 | 15.07 | 14.86 | 14.87 | 1,131 | -0.15(-0.98%) |
Apr 14, 2016 | 14.73 | 15.01 | 14.73 | 15.01 | 5,977 | +0.29(+1.99%) |
Apr 13, 2016 | 14.82 | 14.82 | 14.72 | 14.72 | 2,363 | +0.01(+0.04%) |
Apr 12, 2016 | 14.57 | 14.82 | 14.57 | 14.72 | 4,951 | +0.01(+0.08%) |
Apr 11, 2016 | 14.55 | 14.70 | 14.55 | 14.70 | 4,418 | +0.18(+1.25%) |
Apr 08, 2016 | 14.51 | 14.63 | 14.51 | 14.52 | 1,372 | +0.01(+0.06%) |
Apr 07, 2016 | 14.74 | 14.76 | 14.50 | 14.51 | 4,921 | -0.03(-0.18%) |
Apr 06, 2016 | 14.42 | 14.54 | 14.42 | 14.54 | 1,749 | +0.00(+0.03%) |
Apr 04, 2016 | 14.50 | 14.53 | 14.53 | 14.53 | 135 | -0.10(-0.68%) |
Apr 01, 2016 | 14.52 | 14.63 | 14.52 | 14.63 | 15,144 | +0.07(+0.48%) |
Mar 31, 2016 | 14.61 | 14.69 | 14.53 | 14.57 | 7,254 | -0.12(-0.82%) |
Mar 30, 2016 | 14.44 | 14.69 | 14.44 | 14.69 | 1,250 | +0.30(+2.10%) |
Mar 29, 2016 | 14.38 | 14.44 | 14.36 | 14.38 | 3,308 | -0.13(-0.91%) |
Mar 28, 2016 | 14.51 | 14.52 | 14.51 | 14.52 | 584 | +0.04(+0.26%) |
Mar 24, 2016 | 14.38 | 14.48 | 14.48 | 14.48 | 2,082 | +0.01(+0.06%) |
Mar 23, 2016 | 14.39 | 14.47 | 14.39 | 14.47 | 569 | +0.03(+0.24%) |
Mar 22, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 116 | -0.29(-2.00%) |
Mar 21, 2016 | 14.81 | 14.81 | 14.73 | 14.73 | 1,689 | +0.01(+0.07%) |
Mar 18, 2016 | 14.72 | 14.73 | 14.72 | 14.72 | 1,722 | +0.07(+0.47%) |
Mar 17, 2016 | 14.35 | 14.66 | 14.35 | 14.65 | 2,609 | +0.43(+3.00%) |
Mar 16, 2016 | 14.19 | 14.22 | 14.19 | 14.22 | 922 | -0.06(-0.45%) |
Mar 14, 2016 | 13.98 | 14.29 | 14.29 | 14.29 | 216 | -0.37(-2.53%) |
Mar 11, 2016 | 14.46 | 14.73 | 14.46 | 14.66 | 852 | +0.24(+1.66%) |
Mar 09, 2016 | 14.36 | 14.42 | 14.42 | 14.42 | 1,739 | +0.03(+0.24%) |
Mar 08, 2016 | 14.59 | 14.59 | 14.39 | 14.39 | 547 | -0.09(-0.64%) |
Mar 07, 2016 | 14.40 | 14.48 | 14.40 | 14.48 | 1,182 | +0.08(+0.53%) |
Mar 04, 2016 | 14.36 | 14.40 | 14.24 | 14.40 | 2,519 | +0.27(+1.90%) |
Mar 03, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 788 | +0.01(+0.06%) |
Mar 02, 2016 | 14.09 | 14.14 | 14.09 | 14.12 | 4,761 | -0.12(-0.85%) |
Mar 01, 2016 | 13.97 | 14.34 | 13.97 | 14.24 | 13,314 | +0.20(+1.42%) |
Feb 29, 2016 | 13.99 | 14.14 | 13.99 | 14.05 | 1,474 | +0.09(+0.61%) |
Feb 26, 2016 | 13.99 | 14.04 | 13.95 | 13.96 | 13,982 | -0.07(-0.49%) |
Feb 24, 2016 | 13.95 | 14.03 | 14.03 | 14.03 | 31 | +0.12(+0.87%) |
Feb 23, 2016 | 13.97 | 14.11 | 13.91 | 13.91 | 5,249 | -0.22(-1.53%) |
Feb 22, 2016 | 13.94 | 14.14 | 13.90 | 14.12 | 1,954 | +0.28(+2.05%) |
Feb 19, 2016 | 13.84 | 13.84 | 13.84 | 13.84 | 175 | -0.02(-0.12%) |
Feb 18, 2016 | 13.74 | 13.86 | 13.72 | 13.86 | 5,351 | -0.01(-0.06%) |
Feb 17, 2016 | 13.76 | 13.80 | 13.76 | 13.86 | 1,344 | +0.18(+1.30%) |
Feb 16, 2016 | 13.59 | 13.69 | 13.59 | 13.69 | 462 | +0.15(+1.11%) |
Feb 12, 2016 | 13.50 | 13.54 | 13.54 | 13.54 | 2,319 | +0.09(+0.71%) |
Feb 11, 2016 | 13.37 | 13.59 | 13.37 | 13.44 | 1,511 | -0.32(-2.32%) |
Feb 10, 2016 | 13.74 | 13.76 | 13.74 | 13.76 | 2,877 | +0.22(+1.66%) |
Feb 09, 2016 | 13.41 | 13.54 | 13.41 | 13.54 | 1,975 | -0.26(-1.87%) |
Feb 08, 2016 | 13.54 | 13.80 | 13.54 | 13.80 | 2,769 | +0.07(+0.50%) |
Feb 05, 2016 | 13.60 | 13.73 | 13.56 | 13.73 | 4,249 | +0.01(+0.07%) |
Feb 04, 2016 | 13.56 | 13.72 | 13.56 | 13.72 | 3,967 | +0.20(+1.46%) |
Feb 03, 2016 | 13.28 | 13.52 | 13.28 | 13.52 | 1,340 | +0.03(+0.26%) |
Feb 02, 2016 | 13.37 | 13.49 | 13.34 | 13.49 | 3,436 | +0.10(+0.77%) |