Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.02 | 15.06 | 15.02 | 15.06 | 3,804 | +0.03(+0.20%) |
Apr 28, 2016 | 15.04 | 15.04 | 15.00 | 15.03 | 5,347 | +0.05(+0.31%) |
Apr 27, 2016 | 14.99 | 15.01 | 14.98 | 14.98 | 1,903 | +0.03(+0.21%) |
Apr 26, 2016 | 14.91 | 14.95 | 14.91 | 14.95 | 1,664 | -0.00(-0.00%) |
Apr 25, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 231 | +0.03(+0.21%) |
Apr 22, 2016 | 14.93 | 14.96 | 14.92 | 14.92 | 1,091 | -0.02(-0.10%) |
Apr 21, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 329 | -0.07(-0.46%) |
Apr 19, 2016 | 14.98 | 15.01 | 15.01 | 15.01 | 22,511 | +0.07(+0.46%) |
Apr 18, 2016 | 14.96 | 14.98 | 14.92 | 14.94 | 5,056 | -0.02(-0.11%) |
Apr 15, 2016 | 14.96 | 14.96 | 14.95 | 14.95 | 549 | +0.02(+0.11%) |
Apr 14, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 582 | -0.03(-0.19%) |
Apr 13, 2016 | 14.98 | 14.98 | 14.97 | 14.97 | 880 | -0.01(-0.06%) |
Apr 12, 2016 | 14.99 | 14.99 | 14.98 | 14.98 | 2,439 | -0.03(-0.20%) |
Apr 11, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 249 | -0.05(-0.36%) |
Apr 08, 2016 | 15.04 | 15.06 | 15.04 | 15.06 | 16,169 | +0.04(+0.25%) |
Apr 07, 2016 | 15.03 | 15.06 | 15.02 | 15.02 | 1,838 | +0.02(+0.15%) |
Apr 06, 2016 | 15.01 | 15.01 | 15.00 | 15.00 | 9,040 | -0.02(-0.15%) |
Apr 05, 2016 | 15.05 | 15.05 | 15.01 | 15.02 | 9,962 | -0.02(-0.13%) |
Apr 04, 2016 | 15.05 | 15.05 | 15.01 | 15.04 | 11,064 | +0.00(+0.03%) |
Apr 01, 2016 | 14.98 | 15.04 | 14.98 | 15.04 | 13,208 | +0.02(+0.10%) |
Mar 31, 2016 | 15.03 | 15.10 | 15.02 | 15.02 | 50,318 | +0.06(+0.41%) |
Mar 30, 2016 | 15.00 | 15.06 | 14.96 | 14.96 | 10,320 | -0.04(-0.27%) |
Mar 29, 2016 | 14.88 | 15.00 | 14.88 | 15.00 | 11,714 | +0.15(+0.99%) |
Mar 28, 2016 | 14.85 | 14.85 | 14.82 | 14.85 | 3,379 | -0.02(-0.15%) |
Mar 24, 2016 | 14.88 | 14.88 | 14.88 | 14.88 | 17,800 | -0.01(-0.09%) |
Mar 23, 2016 | 14.89 | 14.91 | 14.87 | 14.89 | 15,962 | +0.01(+0.04%) |
Mar 22, 2016 | 14.91 | 14.94 | 14.88 | 14.88 | 3,684 | +0.00(+0.00%) |
Mar 21, 2016 | 14.92 | 14.92 | 14.88 | 14.88 | 1,111 | -0.05(-0.31%) |
Mar 18, 2016 | 14.94 | 14.94 | 14.89 | 14.93 | 4,516 | +0.06(+0.37%) |
Mar 17, 2016 | 14.91 | 14.91 | 14.87 | 14.87 | 4,635 | +0.06(+0.40%) |
Mar 16, 2016 | 14.72 | 14.81 | 14.72 | 14.81 | 4,406 | +0.11(+0.71%) |
Mar 15, 2016 | 14.72 | 14.74 | 14.70 | 14.71 | 3,196 | -0.06(-0.40%) |
Mar 11, 2016 | 14.75 | 14.77 | 14.77 | 14.77 | 6,675 | -0.02(-0.13%) |
Mar 10, 2016 | 14.79 | 14.79 | 14.79 | 14.79 | 486 | -0.02(-0.13%) |
Mar 09, 2016 | 14.79 | 14.81 | 14.77 | 14.81 | 1,642 | +0.01(+0.05%) |
Mar 08, 2016 | 14.79 | 14.80 | 14.79 | 14.80 | 3,116 | +0.03(+0.21%) |
Mar 07, 2016 | 14.77 | 14.79 | 14.75 | 14.77 | 16,897 | -0.02(-0.16%) |
Mar 04, 2016 | 14.85 | 14.85 | 14.79 | 14.79 | 23,434 | -0.03(-0.21%) |
Mar 03, 2016 | 14.87 | 14.87 | 14.82 | 14.82 | 6,579 | -0.02(-0.15%) |
Mar 02, 2016 | 14.82 | 14.85 | 14.81 | 14.85 | 7,389 | +0.02(+0.10%) |
Mar 01, 2016 | 14.98 | 15.01 | 14.78 | 14.83 | 9,546 | -0.01(-0.05%) |
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%) |