Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.53 | 14.53 | 14.53 | 14.53 | 469 | -0.09(-0.58%) |
Apr 28, 2016 | 14.96 | 14.96 | 14.61 | 14.61 | 10,140 | -0.16(-1.09%) |
Apr 27, 2016 | 14.70 | 14.77 | 14.70 | 14.77 | 2,401 | +0.05(+0.32%) |
Apr 26, 2016 | 14.74 | 14.74 | 14.73 | 14.73 | 2,088 | +0.03(+0.18%) |
Apr 25, 2016 | 14.74 | 14.74 | 14.67 | 14.70 | 10,804 | -0.04(-0.30%) |
Apr 22, 2016 | 14.74 | 14.74 | 14.71 | 14.74 | 4,357 | -0.03(-0.18%) |
Apr 21, 2016 | 14.79 | 14.79 | 14.77 | 14.77 | 12,297 | -0.07(-0.50%) |
Apr 20, 2016 | 14.89 | 14.89 | 14.83 | 14.84 | 10,035 | +0.04(+0.24%) |
Apr 19, 2016 | 14.83 | 14.83 | 14.81 | 14.81 | 1,238 | +0.12(+0.80%) |
Apr 18, 2016 | 14.72 | 14.72 | 14.69 | 14.69 | 13,950 | +0.00(+0.03%) |
Apr 15, 2016 | 14.69 | 14.72 | 14.69 | 14.69 | 8,327 | -0.01(-0.09%) |
Apr 14, 2016 | 14.70 | 14.73 | 14.70 | 14.70 | 4,565 | +0.04(+0.24%) |
Apr 13, 2016 | 14.68 | 14.68 | 14.64 | 14.67 | 4,248 | +0.13(+0.89%) |
Apr 12, 2016 | 14.50 | 14.56 | 14.43 | 14.54 | 23,207 | +0.06(+0.41%) |
Apr 11, 2016 | 14.57 | 14.57 | 14.47 | 14.48 | 8,266 | -0.01(-0.08%) |
Apr 08, 2016 | 14.57 | 14.57 | 14.49 | 14.49 | 2,466 | +0.09(+0.61%) |
Apr 07, 2016 | 14.59 | 14.59 | 14.40 | 14.40 | 4,541 | -0.23(-1.58%) |
Apr 06, 2016 | 14.53 | 14.63 | 14.49 | 14.63 | 39,148 | +0.13(+0.91%) |
Apr 05, 2016 | 14.53 | 14.53 | 14.49 | 14.50 | 23,792 | -0.11(-0.75%) |
Apr 04, 2016 | 14.62 | 14.65 | 14.61 | 14.61 | 6,705 | +0.03(+0.23%) |
Apr 01, 2016 | 14.49 | 14.58 | 14.49 | 14.58 | 10,991 | +0.02(+0.11%) |
Mar 31, 2016 | 14.59 | 14.61 | 14.56 | 14.56 | 10,130 | -0.04(-0.28%) |
Mar 30, 2016 | 14.64 | 14.64 | 14.59 | 14.60 | 25,023 | +0.07(+0.49%) |
Mar 29, 2016 | 14.36 | 14.53 | 14.36 | 14.53 | 28,303 | +0.14(+0.94%) |
Mar 24, 2016 | 14.37 | 14.40 | 14.32 | 14.40 | 275 | -0.01(-0.08%) |
Mar 23, 2016 | 14.50 | 14.50 | 14.38 | 14.41 | 12,511 | -0.09(-0.60%) |
Mar 22, 2016 | 14.47 | 14.51 | 14.47 | 14.49 | 15,134 | +0.04(+0.30%) |
Mar 21, 2016 | 14.49 | 14.49 | 14.45 | 14.45 | 9,205 | -0.01(-0.08%) |
Mar 18, 2016 | 14.37 | 14.48 | 14.37 | 14.46 | 10,001 | +0.06(+0.40%) |
Mar 17, 2016 | 14.35 | 14.41 | 14.31 | 14.40 | 4,307 | +0.09(+0.63%) |
Mar 16, 2016 | 14.23 | 14.31 | 14.23 | 14.31 | 51,887 | +0.08(+0.55%) |
Mar 15, 2016 | 14.23 | 14.23 | 14.22 | 14.23 | 40,268 | -0.05(-0.37%) |
Mar 14, 2016 | 14.26 | 14.29 | 14.26 | 14.29 | 10,255 | +0.02(+0.17%) |
Mar 11, 2016 | 14.22 | 14.26 | 14.19 | 14.26 | 13,895 | +0.23(+1.60%) |
Mar 10, 2016 | 14.11 | 14.11 | 13.95 | 14.04 | 18,937 | +0.01(+0.08%) |
Mar 09, 2016 | 14.03 | 14.09 | 14.01 | 14.03 | 11,434 | +0.05(+0.36%) |
Mar 08, 2016 | 14.02 | 14.08 | 13.97 | 13.98 | 57,356 | -0.12(-0.85%) |
Mar 07, 2016 | 14.09 | 14.14 | 14.09 | 14.10 | 4,296 | -0.04(-0.27%) |
Mar 04, 2016 | 14.15 | 14.20 | 14.11 | 14.14 | 67,974 | +0.04(+0.27%) |
Mar 03, 2016 | 14.07 | 14.10 | 14.05 | 14.10 | 134,106 | +0.07(+0.50%) |
Mar 02, 2016 | 13.97 | 14.03 | 13.97 | 14.03 | 1,175 | +0.09(+0.65%) |
Mar 01, 2016 | 13.75 | 13.94 | 13.75 | 13.94 | 21,679 | +0.23(+1.71%) |
Feb 29, 2016 | 13.81 | 13.82 | 13.70 | 13.70 | 6,320 | -0.12(-0.89%) |
Feb 26, 2016 | 13.86 | 13.86 | 13.81 | 13.83 | 2,235 | +0.14(+1.01%) |
Feb 25, 2016 | 13.73 | 13.73 | 13.69 | 13.69 | 1,965 | +0.04(+0.31%) |
Feb 24, 2016 | 13.64 | 13.64 | 13.64 | 13.64 | 683 | +0.05(+0.34%) |
Feb 23, 2016 | 13.66 | 13.71 | 13.58 | 13.60 | 4,802 | -0.11(-0.77%) |
Feb 22, 2016 | 13.73 | 13.73 | 13.70 | 13.70 | 7,622 | +0.16(+1.19%) |
Feb 19, 2016 | 13.52 | 13.54 | 13.52 | 13.54 | 2,430 | +0.00(+0.00%) |
Feb 18, 2016 | 13.66 | 13.66 | 13.04 | 13.54 | 186,161 | -0.06(-0.46%) |
Feb 17, 2016 | 13.53 | 13.61 | 13.53 | 13.60 | 15,293 | +0.25(+1.91%) |
Feb 16, 2016 | 13.31 | 13.37 | 13.26 | 13.35 | 70,302 | +0.20(+1.49%) |
Feb 12, 2016 | 13.05 | 13.15 | 13.15 | 13.15 | 18,459 | +0.24(+1.84%) |
Feb 11, 2016 | 12.91 | 12.92 | 12.81 | 12.92 | 33,896 | -0.17(-1.30%) |
Feb 10, 2016 | 13.17 | 13.22 | 13.09 | 13.09 | 20,000 | +0.02(+0.16%) |
Feb 09, 2016 | 12.88 | 13.06 | 12.88 | 13.06 | 18,486 | +0.03(+0.21%) |
Feb 08, 2016 | 13.16 | 13.16 | 12.90 | 13.04 | 32,559 | -0.28(-2.07%) |
Feb 05, 2016 | 13.38 | 13.38 | 13.31 | 13.31 | 2,543 | -0.19(-1.44%) |
Feb 04, 2016 | 13.47 | 13.53 | 13.46 | 13.51 | 24,943 | +0.02(+0.14%) |
Feb 03, 2016 | 13.40 | 13.49 | 13.28 | 13.49 | 8,522 | +0.04(+0.33%) |
Feb 02, 2016 | 13.64 | 13.64 | 13.42 | 13.45 | 108,369 | -0.19(-1.37%) |
Feb 01, 2016 | 13.66 | 13.66 | 13.59 | 13.63 | 198,046 | -0.04(-0.28%) |
Jan 29, 2016 | 13.47 | 13.67 | 13.42 | 13.67 | 4,717 | +0.31(+2.34%) |
Jan 28, 2016 | 13.42 | 13.42 | 13.27 | 13.36 | 17,519 | +0.08(+0.57%) |
Jan 27, 2016 | 13.45 | 13.45 | 13.27 | 13.28 | 18,004 | -0.16(-1.20%) |
Jan 26, 2016 | 13.38 | 13.44 | 13.33 | 13.44 | 7,062 | +0.16(+1.19%) |
Jan 25, 2016 | 13.75 | 13.75 | 13.28 | 13.28 | 44,055 | -0.18(-1.35%) |
Jan 22, 2016 | 13.42 | 13.47 | 13.41 | 13.47 | 15,970 | +0.21(+1.61%) |
Jan 21, 2016 | 13.28 | 13.33 | 13.18 | 13.25 | 28,369 | +0.08(+0.60%) |
Jan 20, 2016 | 13.02 | 13.28 | 12.88 | 13.17 | 43,423 | -0.13(-0.97%) |
Jan 19, 2016 | 13.58 | 13.58 | 13.30 | 13.30 | 7,780 | -0.01(-0.11%) |
Jan 15, 2016 | 13.75 | 13.32 | 13.32 | 13.32 | 25,295 | -0.31(-2.28%) |
Jan 14, 2016 | 13.54 | 13.64 | 13.34 | 13.63 | 19,583 | -0.05(-0.36%) |
Jan 13, 2016 | 13.78 | 13.79 | 13.42 | 13.68 | 9,660 | -0.01(-0.11%) |
Jan 12, 2016 | 13.86 | 13.86 | 13.59 | 13.69 | 14,056 | +0.06(+0.43%) |
Jan 11, 2016 | 13.70 | 13.70 | 13.47 | 13.63 | 19,741 | +0.01(+0.11%) |
Jan 08, 2016 | 13.94 | 13.94 | 13.62 | 13.62 | 58,249 | -0.22(-1.59%) |
Jan 07, 2016 | 13.88 | 13.90 | 13.83 | 13.84 | 5,725 | -0.20(-1.44%) |
Jan 06, 2016 | 14.16 | 14.16 | 14.04 | 14.04 | 11,991 | -0.20(-1.38%) |
Jan 05, 2016 | 14.17 | 14.23 | 14.17 | 14.23 | 4,214 | +0.05(+0.33%) |
Jan 04, 2016 | 14.33 | 14.33 | 14.04 | 14.19 | 26,909 | -0.27(-1.86%) |
Dec 31, 2015 | 14.45 | 14.46 | 14.46 | 14.46 | 5,811 | -0.16(-1.10%) |
Dec 30, 2015 | 14.66 | 14.66 | 14.62 | 14.62 | 9,783 | -0.02(-0.14%) |
Dec 29, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 21,217 | +0.13(+0.89%) |
Dec 28, 2015 | 14.47 | 14.54 | 14.47 | 14.51 | 21,734 | -0.04(-0.26%) |
Dec 24, 2015 | 14.48 | 14.55 | 14.55 | 14.55 | 1,367 | +0.15(+1.04%) |
Dec 22, 2015 | 14.30 | 14.40 | 14.30 | 14.40 | 92 | +0.14(+0.98%) |
Dec 21, 2015 | 14.30 | 14.30 | 14.15 | 14.26 | 56,266 | +0.08(+0.58%) |
Dec 18, 2015 | 14.45 | 14.45 | 14.18 | 14.18 | 1,787,490 | -0.32(-2.24%) |
Dec 17, 2015 | 14.57 | 14.57 | 14.50 | 14.50 | 2,485 | -0.12(-0.80%) |
Dec 16, 2015 | 14.53 | 14.62 | 14.43 | 14.62 | 37,964 | +0.18(+1.27%) |
Dec 15, 2015 | 14.52 | 14.52 | 14.43 | 14.43 | 1,129 | +0.19(+1.32%) |
Dec 14, 2015 | 14.19 | 14.25 | 14.13 | 14.25 | 17,513 | +0.06(+0.42%) |
Dec 11, 2015 | 14.48 | 14.48 | 14.19 | 14.19 | 11,517 | -0.30(-2.08%) |
Dec 10, 2015 | 14.45 | 14.57 | 14.45 | 14.49 | 31,325 | +0.11(+0.73%) |
Dec 09, 2015 | 14.60 | 14.60 | 14.38 | 14.38 | 21,460 | -0.18(-1.22%) |
Dec 08, 2015 | 14.63 | 14.66 | 14.54 | 14.56 | 183,023 | -0.06(-0.38%) |
Dec 07, 2015 | 14.76 | 14.76 | 14.58 | 14.62 | 279,783 | -0.11(-0.73%) |
Dec 04, 2015 | 15.06 | 15.06 | 14.48 | 14.72 | 14,770 | +0.31(+2.16%) |
Dec 03, 2015 | 14.66 | 14.66 | 14.39 | 14.41 | 79,773 | -0.23(-1.60%) |
Dec 02, 2015 | 14.78 | 14.78 | 14.61 | 14.65 | 6,673 | -0.11(-0.73%) |