Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.84 | 14.84 | 14.84 | 14.84 | 3,840 | -0.03(-0.18%) |
Feb 26, 2016 | 14.82 | 14.86 | 14.82 | 14.86 | 914 | +0.03(+0.20%) |
Feb 25, 2016 | 14.82 | 14.83 | 14.82 | 14.83 | 1,170 | +0.09(+0.60%) |
Feb 24, 2016 | 14.78 | 14.78 | 14.75 | 14.75 | 1,532 | +0.03(+0.22%) |
Feb 23, 2016 | 14.70 | 14.74 | 14.70 | 14.71 | 14,225 | +0.01(+0.04%) |
Feb 22, 2016 | 14.69 | 14.71 | 14.66 | 14.71 | 3,168 | +0.04(+0.26%) |
Feb 19, 2016 | 14.65 | 14.69 | 14.65 | 14.67 | 9,136 | -0.01(-0.05%) |
Feb 18, 2016 | 14.68 | 14.68 | 14.67 | 14.68 | 27,276 | +0.02(+0.16%) |
Feb 17, 2016 | 14.64 | 14.65 | 14.61 | 14.65 | 4,206 | +0.01(+0.09%) |
Feb 16, 2016 | 14.66 | 14.66 | 14.64 | 14.64 | 1,726 | -0.06(-0.38%) |
Feb 11, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 261 | +0.03(+0.18%) |
Feb 10, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 316 | +0.03(+0.22%) |
Feb 09, 2016 | 14.64 | 14.66 | 14.64 | 14.64 | 2,875 | -0.03(-0.22%) |
Feb 08, 2016 | 14.71 | 14.71 | 14.66 | 14.67 | 4,065 | +0.02(+0.10%) |
Feb 05, 2016 | 14.69 | 14.69 | 14.65 | 14.65 | 3,371 | -0.02(-0.16%) |
Feb 04, 2016 | 14.72 | 14.72 | 14.68 | 14.68 | 3,091 | -0.03(-0.19%) |
Feb 03, 2016 | 14.75 | 14.75 | 14.71 | 14.71 | 18,639 | +0.04(+0.24%) |
Feb 02, 2016 | 14.69 | 14.71 | 14.67 | 14.67 | 86,931 | +0.00(+0.00%) |
Feb 01, 2016 | 14.65 | 14.67 | 14.62 | 14.67 | 124,283 | +0.00(+0.00%) |
Jan 29, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 149 | +0.07(+0.47%) |
Jan 28, 2016 | 14.62 | 14.62 | 14.59 | 14.60 | 2,653 | +0.01(+0.05%) |
Jan 27, 2016 | 14.58 | 14.59 | 14.58 | 14.59 | 2,649 | +0.01(+0.05%) |
Jan 26, 2016 | 14.55 | 14.59 | 14.55 | 14.59 | 739 | +0.02(+0.11%) |
Jan 25, 2016 | 14.59 | 14.59 | 14.53 | 14.57 | 3,800 | +0.02(+0.13%) |
Jan 22, 2016 | 14.55 | 14.56 | 14.54 | 14.55 | 11,042 | +0.00(+0.02%) |
Jan 21, 2016 | 14.57 | 14.57 | 14.51 | 14.55 | 31,410 | -0.02(-0.10%) |
Jan 20, 2016 | 14.56 | 14.56 | 14.56 | 14.56 | 1,848 | +0.02(+0.14%) |
Jan 19, 2016 | 14.55 | 14.56 | 14.54 | 14.54 | 1,130 | -0.02(-0.14%) |
Jan 15, 2016 | 14.59 | 14.56 | 14.56 | 14.56 | 654 | +0.03(+0.21%) |
Jan 14, 2016 | 14.54 | 14.54 | 14.53 | 14.53 | 2,399 | -0.03(-0.21%) |
Jan 13, 2016 | 14.54 | 14.56 | 14.54 | 14.56 | 485 | +0.03(+0.21%) |
Jan 12, 2016 | 14.54 | 14.54 | 14.53 | 14.53 | 2,545 | -0.03(-0.20%) |
Jan 11, 2016 | 14.56 | 14.56 | 14.56 | 14.56 | 448 | -0.03(-0.22%) |
Jan 08, 2016 | 14.58 | 14.59 | 14.58 | 14.59 | 1,353 | +0.05(+0.36%) |
Jan 07, 2016 | 14.55 | 14.55 | 14.54 | 14.54 | 2,560 | -0.00(-0.03%) |
Jan 06, 2016 | 14.55 | 14.55 | 14.54 | 14.54 | 12,974 | +0.01(+0.09%) |
Jan 05, 2016 | 14.53 | 14.53 | 14.53 | 14.53 | 431 | +0.02(+0.11%) |
Jan 04, 2016 | 14.55 | 14.55 | 14.52 | 14.52 | 31,823 | -0.14(-0.94%) |
Dec 31, 2015 | 14.55 | 14.65 | 14.65 | 14.65 | 35,862 | +0.17(+1.17%) |
Dec 28, 2015 | 14.52 | 14.48 | 14.48 | 14.48 | 2,357 | +0.00(+0.00%) |
Dec 24, 2015 | 14.48 | 14.48 | 14.48 | 14.48 | 50,553 | +0.05(+0.32%) |
Dec 23, 2015 | 14.46 | 14.46 | 14.44 | 14.44 | 10,689 | -0.01(-0.08%) |
Dec 22, 2015 | 14.44 | 14.45 | 14.42 | 14.45 | 13,929 | -0.02(-0.16%) |
Dec 21, 2015 | 14.45 | 14.47 | 14.45 | 14.47 | 2,561 | -0.02(-0.12%) |
Dec 18, 2015 | 14.49 | 14.49 | 14.49 | 14.49 | 588 | +0.07(+0.46%) |
Dec 17, 2015 | 14.43 | 14.43 | 14.43 | 14.43 | 340 | +0.03(+0.18%) |
Dec 16, 2015 | 14.43 | 14.43 | 14.40 | 14.40 | 1,825 | -0.04(-0.27%) |
Dec 15, 2015 | 14.47 | 14.47 | 14.44 | 14.44 | 5,308 | -0.04(-0.26%) |
Dec 14, 2015 | 14.48 | 14.48 | 14.48 | 14.48 | 667 | -0.06(-0.42%) |
Dec 11, 2015 | 14.52 | 14.54 | 14.52 | 14.54 | 1,308 | +0.05(+0.32%) |
Dec 10, 2015 | 14.49 | 14.49 | 14.49 | 14.49 | 487 | -0.03(-0.21%) |
Dec 08, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 107 | -0.02(-0.16%) |
Dec 07, 2015 | 14.55 | 14.55 | 14.55 | 14.55 | 529 | -0.02(-0.16%) |
Dec 04, 2015 | 14.57 | 14.57 | 14.57 | 14.57 | 942 | +0.05(+0.33%) |
Dec 03, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 2,344 | -0.06(-0.39%) |
Dec 02, 2015 | 14.61 | 14.61 | 14.58 | 14.58 | 2,542 | -0.04(-0.30%) |