Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.46 | 14.53 | 14.41 | 14.45 | 7,434 | -0.02(-0.14%) |
Apr 28, 2016 | 14.46 | 14.57 | 14.46 | 14.47 | 3,775 | -0.03(-0.21%) |
Apr 27, 2016 | 14.47 | 14.55 | 14.45 | 14.50 | 2,225 | +0.00(+0.00%) |
Apr 26, 2016 | 14.50 | 14.55 | 14.48 | 14.50 | 12,620 | -0.05(-0.34%) |
Apr 25, 2016 | 14.54 | 14.64 | 14.47 | 14.55 | 10,245 | +0.03(+0.21%) |
Apr 22, 2016 | 14.60 | 14.60 | 14.52 | 14.52 | 6,753 | -0.08(-0.55%) |
Apr 21, 2016 | 14.57 | 14.64 | 14.57 | 14.60 | 2,245 | -0.04(-0.27%) |
Apr 20, 2016 | 14.74 | 14.74 | 14.55 | 14.64 | 19,052 | -0.04(-0.27%) |
Apr 19, 2016 | 14.68 | 14.70 | 14.60 | 14.68 | 2,030 | +0.03(+0.20%) |
Apr 18, 2016 | 14.71 | 14.71 | 14.55 | 14.65 | 8,997 | +0.01(+0.07%) |
Apr 15, 2016 | 14.56 | 14.64 | 14.56 | 14.64 | 2,242 | +0.08(+0.55%) |
Apr 14, 2016 | 14.63 | 14.63 | 14.56 | 14.56 | 1,950 | -0.11(-0.75%) |
Apr 13, 2016 | 14.66 | 14.68 | 14.50 | 14.67 | 4,950 | +0.12(+0.82%) |
Apr 12, 2016 | 14.60 | 14.61 | 14.50 | 14.55 | 4,511 | -0.02(-0.14%) |
Apr 11, 2016 | 14.66 | 14.66 | 14.50 | 14.57 | 9,184 | -0.03(-0.17%) |
Apr 08, 2016 | 14.60 | 14.60 | 14.60 | 14.60 | 880 | +0.01(+0.03%) |
Apr 07, 2016 | 14.54 | 14.59 | 14.50 | 14.59 | 7,969 | -0.06(-0.41%) |
Apr 06, 2016 | 14.64 | 14.74 | 14.60 | 14.65 | 4,940 | +0.00(+0.00%) |
Apr 05, 2016 | 14.54 | 14.65 | 14.54 | 14.65 | 1,531 | +0.06(+0.41%) |
Apr 04, 2016 | 14.75 | 14.75 | 14.50 | 14.59 | 10,224 | -0.16(-1.08%) |
Apr 01, 2016 | 14.74 | 14.75 | 14.53 | 14.75 | 1,234 | +0.23(+1.58%) |
Mar 31, 2016 | 14.75 | 14.75 | 14.52 | 14.52 | 8,527 | -0.18(-1.22%) |
Mar 30, 2016 | 14.77 | 14.87 | 14.65 | 14.70 | 14,954 | -0.06(-0.41%) |
Mar 29, 2016 | 14.87 | 14.87 | 14.72 | 14.76 | 1,775 | -0.14(-0.94%) |
Mar 28, 2016 | 14.83 | 15.00 | 14.80 | 14.90 | 10,134 | +0.16(+1.09%) |
Mar 24, 2016 | 14.74 | 14.74 | 14.74 | 0 | +0.24(+1.66%) | |
Mar 23, 2016 | 14.76 | 14.76 | 14.50 | 14.50 | 11,685 | -0.35(-2.36%) |
Mar 22, 2016 | 14.78 | 14.85 | 14.74 | 14.85 | 2,825 | +0.05(+0.34%) |
Mar 21, 2016 | 14.71 | 14.85 | 14.67 | 14.80 | 9,787 | +0.08(+0.54%) |
Mar 18, 2016 | 14.70 | 14.79 | 14.70 | 14.72 | 3,965 | -0.07(-0.47%) |
Mar 17, 2016 | 14.79 | 14.80 | 14.70 | 14.79 | 5,300 | +0.04(+0.27%) |
Mar 16, 2016 | 14.70 | 14.75 | 14.70 | 14.75 | 4,567 | +0.28(+1.94%) |
Mar 15, 2016 | 14.70 | 14.70 | 14.33 | 14.47 | 7,481 | -0.28(-1.90%) |
Mar 14, 2016 | 14.75 | 14.75 | 14.70 | 14.75 | 3,152 | +0.10(+0.68%) |
Mar 11, 2016 | 14.66 | 14.70 | 14.60 | 14.65 | 11,216 | +0.11(+0.76%) |
Mar 10, 2016 | 14.56 | 14.56 | 14.34 | 14.54 | 4,485 | +0.09(+0.62%) |
Mar 09, 2016 | 14.55 | 14.62 | 14.34 | 14.45 | 6,580 | +0.00(+0.00%) |
Mar 08, 2016 | 14.58 | 14.58 | 14.44 | 14.45 | 2,045 | -0.05(-0.34%) |
Mar 07, 2016 | 14.66 | 14.66 | 14.49 | 14.50 | 5,250 | +0.21(+1.47%) |
Mar 04, 2016 | 14.28 | 14.28 | 14.28 | 14.29 | 11,294 | -0.06(-0.42%) |
Mar 03, 2016 | 14.65 | 14.65 | 14.35 | 14.35 | 8,600 | +0.00(+0.00%) |
Mar 02, 2016 | 14.52 | 14.52 | 14.35 | 14.35 | 3,736 | -0.06(-0.42%) |
Mar 01, 2016 | 14.40 | 14.41 | 14.33 | 14.41 | 2,550 | -0.04(-0.28%) |
Feb 29, 2016 | 14.45 | 14.45 | 14.35 | 14.45 | 2,058 | +0.05(+0.35%) |
Feb 26, 2016 | 14.37 | 14.40 | 14.37 | 14.40 | 2,200 | +0.00(+0.00%) |
Feb 25, 2016 | 14.35 | 14.40 | 14.21 | 14.40 | 1,850 | +0.05(+0.35%) |
Feb 24, 2016 | 14.24 | 14.40 | 14.24 | 14.35 | 8,777 | +0.11(+0.77%) |
Feb 23, 2016 | 14.29 | 14.35 | 14.24 | 14.24 | 2,569 | -0.11(-0.77%) |
Feb 22, 2016 | 14.39 | 14.39 | 14.35 | 14.35 | 2,671 | +0.01(+0.10%) |
Feb 19, 2016 | 14.27 | 14.36 | 14.27 | 14.34 | 1,340 | -0.10(-0.73%) |
Feb 18, 2016 | 14.24 | 14.44 | 14.24 | 14.44 | 3,930 | +0.19(+1.33%) |
Feb 17, 2016 | 14.58 | 14.58 | 14.13 | 14.25 | 5,605 | +0.11(+0.78%) |
Feb 16, 2016 | 14.59 | 14.59 | 14.14 | 14.14 | 3,350 | -0.06(-0.42%) |
Feb 12, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.21(-1.46%) | |
Feb 10, 2016 | 14.41 | 14.41 | 14.41 | 30 | +0.01(+0.07%) | |
Feb 09, 2016 | 13.80 | 14.40 | 13.80 | 14.40 | 2,895 | +0.47(+3.37%) |
Feb 08, 2016 | 14.45 | 14.45 | 13.59 | 13.93 | 3,810 | -0.22(-1.55%) |
Feb 05, 2016 | 14.51 | 14.51 | 14.10 | 14.15 | 5,156 | -0.32(-2.21%) |
Feb 04, 2016 | 14.74 | 14.75 | 14.47 | 14.47 | 2,979 | -0.25(-1.70%) |
Feb 03, 2016 | 14.73 | 14.73 | 14.72 | 14.72 | 303 | +0.06(+0.41%) |
Feb 02, 2016 | 14.55 | 14.68 | 14.55 | 14.66 | 2,028 | +0.23(+1.59%) |