Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.40 | 15.40 | 15.06 | 15.20 | 1,240 | -0.01(-0.07%) |
Apr 28, 2016 | 15.25 | 15.37 | 15.21 | 15.21 | 2,299 | -0.04(-0.26%) |
Apr 27, 2016 | 15.24 | 15.25 | 15.20 | 15.25 | 3,257 | +0.03(+0.20%) |
Apr 26, 2016 | 15.25 | 15.25 | 15.22 | 15.22 | 2,033 | +0.08(+0.52%) |
Apr 25, 2016 | 15.25 | 15.25 | 15.14 | 15.14 | 2,463 | -0.15(-0.97%) |
Apr 21, 2016 | 15.35 | 15.38 | 15.29 | 15.29 | 4 | +0.02(+0.13%) |
Apr 20, 2016 | 15.31 | 15.40 | 15.27 | 15.27 | 9,603 | -0.06(-0.39%) |
Apr 19, 2016 | 15.12 | 15.37 | 15.11 | 15.33 | 3,522 | +0.12(+0.79%) |
Apr 18, 2016 | 15.22 | 15.34 | 15.09 | 15.21 | 18,836 | +0.06(+0.40%) |
Apr 15, 2016 | 15.18 | 15.18 | 15.15 | 15.15 | 202 | -0.07(-0.46%) |
Apr 14, 2016 | 15.39 | 15.39 | 15.08 | 15.22 | 13,056 | +0.02(+0.13%) |
Apr 13, 2016 | 15.25 | 15.25 | 15.20 | 15.20 | 1,071 | +0.00(+0.00%) |
Apr 12, 2016 | 15.34 | 15.25 | 15.02 | 15.20 | 6,087 | -0.05(-0.30%) |
Apr 11, 2016 | 15.15 | 15.25 | 15.00 | 15.25 | 4,914 | +0.10(+0.63%) |
Apr 08, 2016 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.14(+0.92%) |
Apr 06, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 1,000 | -0.17(-1.11%) |
Apr 05, 2016 | 15.05 | 15.18 | 14.96 | 15.18 | 3,383 | +0.13(+0.86%) |
Apr 04, 2016 | 15.02 | 15.17 | 15.02 | 15.05 | 4,227 | +0.13(+0.87%) |
Apr 01, 2016 | 14.92 | 14.92 | 14.92 | 14.92 | 194 | -0.10(-0.67%) |
Mar 31, 2016 | 15.02 | 15.02 | 14.91 | 15.02 | 1,575 | +0.20(+1.38%) |
Mar 28, 2016 | 14.83 | 15.01 | 14.82 | 14.82 | 45 | -0.19(-1.29%) |
Mar 23, 2016 | 15.00 | 15.01 | 15.01 | 15.01 | 14,000 | -0.01(-0.07%) |
Mar 18, 2016 | 15.00 | 15.02 | 15.02 | 15.02 | 1,700 | +0.07(+0.47%) |
Mar 17, 2016 | 14.72 | 14.95 | 14.72 | 14.95 | 1,468 | +0.09(+0.61%) |
Mar 16, 2016 | 14.86 | 14.86 | 14.86 | 14.86 | 397 | +0.06(+0.40%) |
Mar 14, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 1,100 | -0.11(-0.74%) |
Mar 10, 2016 | 15.02 | 15.02 | 14.91 | 14.91 | 1 | -0.01(-0.05%) |
Mar 07, 2016 | 14.70 | 14.92 | 14.92 | 14.92 | 5,400 | +0.15(+1.00%) |
Mar 04, 2016 | 14.77 | 14.77 | 14.77 | 14.77 | 800 | -0.24(-1.59%) |
Mar 03, 2016 | 14.96 | 15.01 | 14.96 | 15.01 | 2,111 | +0.05(+0.33%) |
Mar 02, 2016 | 15.01 | 15.01 | 14.83 | 14.96 | 1,081 | +0.05(+0.34%) |
Mar 01, 2016 | 15.18 | 15.18 | 14.89 | 14.91 | 1,974 | -0.01(-0.05%) |
Feb 29, 2016 | 15.00 | 15.00 | 14.89 | 14.92 | 2,075 | +0.07(+0.49%) |
Feb 26, 2016 | 14.95 | 14.95 | 14.75 | 14.85 | 1,885 | -0.02(-0.15%) |
Feb 25, 2016 | 14.86 | 14.90 | 14.86 | 14.87 | 889 | +0.08(+0.54%) |
Feb 24, 2016 | 14.85 | 14.85 | 14.74 | 14.79 | 2,270 | +0.03(+0.24%) |
Feb 23, 2016 | 14.71 | 14.80 | 14.71 | 14.75 | 2,422 | +0.06(+0.42%) |
Feb 22, 2016 | 14.45 | 14.72 | 14.45 | 14.69 | 9,689 | -0.05(-0.34%) |
Feb 19, 2016 | 14.92 | 14.92 | 14.74 | 14.74 | 323 | -0.07(-0.47%) |
Feb 18, 2016 | 14.83 | 14.83 | 14.81 | 14.81 | 301 | -0.18(-1.22%) |
Feb 17, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 300 | +0.04(+0.28%) |
Feb 16, 2016 | 15.02 | 15.21 | 14.95 | 14.95 | 3,220 | -0.24(-1.58%) |
Feb 12, 2016 | 14.99 | 15.19 | 15.19 | 15.19 | 3,500 | -0.04(-0.25%) |
Feb 11, 2016 | 15.05 | 15.23 | 15.05 | 15.23 | 2,513 | +0.04(+0.25%) |
Feb 10, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 501 | +0.15(+1.00%) |
Feb 09, 2016 | 15.04 | 15.04 | 14.95 | 15.04 | 3,473 | -0.01(-0.07%) |
Feb 08, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 554 | +0.09(+0.60%) |
Feb 05, 2016 | 15.05 | 15.05 | 14.96 | 14.96 | 1,970 | -0.09(-0.60%) |
Feb 04, 2016 | 15.05 | 15.05 | 14.98 | 15.05 | 2,100 | +0.00(+0.00%) |
Feb 03, 2016 | 15.04 | 15.05 | 14.81 | 15.05 | 3,433 | +0.03(+0.20%) |
Feb 02, 2016 | 14.80 | 15.02 | 14.79 | 15.02 | 1,660 | +0.18(+1.21%) |