Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.43 | 14.47 | 14.35 | 14.36 | 4,996 | -0.02(-0.14%) |
Mar 30, 2016 | 14.30 | 14.48 | 14.30 | 14.38 | 10,046 | +0.01(+0.07%) |
Mar 29, 2016 | 14.28 | 14.54 | 14.25 | 14.37 | 7,725 | -0.03(-0.21%) |
Mar 28, 2016 | 14.60 | 14.60 | 14.40 | 14.40 | 5,468 | -0.02(-0.14%) |
Mar 24, 2016 | 14.65 | 14.42 | 14.42 | 14.42 | 7,100 | -0.11(-0.76%) |
Mar 23, 2016 | 14.40 | 14.59 | 14.40 | 14.53 | 11,671 | +0.15(+1.04%) |
Mar 22, 2016 | 14.41 | 14.47 | 14.34 | 14.38 | 5,319 | -0.10(-0.69%) |
Mar 21, 2016 | 14.52 | 14.55 | 14.29 | 14.48 | 8,699 | +0.08(+0.56%) |
Mar 18, 2016 | 14.45 | 14.54 | 14.32 | 14.40 | 6,832 | +0.03(+0.21%) |
Mar 17, 2016 | 14.55 | 14.55 | 14.27 | 14.37 | 15,303 | -0.09(-0.62%) |
Mar 16, 2016 | 14.46 | 14.46 | 14.46 | 14.46 | 8,896 | +0.00(+0.00%) |
Mar 15, 2016 | 14.45 | 14.46 | 14.31 | 14.46 | 7,095 | +0.07(+0.49%) |
Mar 14, 2016 | 14.47 | 14.51 | 14.39 | 14.39 | 5,498 | +0.03(+0.21%) |
Mar 11, 2016 | 14.53 | 14.54 | 14.32 | 14.36 | 4,965 | -0.19(-1.31%) |
Mar 10, 2016 | 14.44 | 14.55 | 14.33 | 14.55 | 27,097 | +0.24(+1.68%) |
Mar 09, 2016 | 14.38 | 14.41 | 14.22 | 14.31 | 8,784 | -0.02(-0.14%) |
Mar 08, 2016 | 14.33 | 14.33 | 14.26 | 14.33 | 8,369 | -0.24(-1.65%) |
Mar 07, 2016 | 14.33 | 14.57 | 14.25 | 14.57 | 10,203 | +0.30(+2.10%) |
Mar 04, 2016 | 14.40 | 14.42 | 14.25 | 14.27 | 19,404 | -0.16(-1.11%) |
Mar 03, 2016 | 14.05 | 14.44 | 14.05 | 14.43 | 34,855 | +0.27(+1.91%) |
Mar 02, 2016 | 14.08 | 14.16 | 14.05 | 14.16 | 4,781 | +0.19(+1.36%) |
Mar 01, 2016 | 14.02 | 14.15 | 13.97 | 13.97 | 36,244 | -0.12(-0.85%) |
Feb 29, 2016 | 14.07 | 14.18 | 14.02 | 14.09 | 11,710 | +0.05(+0.36%) |
Feb 26, 2016 | 14.08 | 14.14 | 14.00 | 14.04 | 22,315 | +0.04(+0.29%) |
Feb 25, 2016 | 14.06 | 14.08 | 14.00 | 14.00 | 8,171 | -0.08(-0.57%) |
Feb 24, 2016 | 14.04 | 14.08 | 14.01 | 14.08 | 22,257 | +0.05(+0.36%) |
Feb 23, 2016 | 14.04 | 14.04 | 13.97 | 14.03 | 4,770 | +0.04(+0.29%) |
Feb 22, 2016 | 13.98 | 14.03 | 13.96 | 13.99 | 5,448 | +0.03(+0.21%) |
Feb 19, 2016 | 13.99 | 13.99 | 13.93 | 13.96 | 8,865 | +0.05(+0.36%) |
Feb 18, 2016 | 13.89 | 13.92 | 13.84 | 13.91 | 8,458 | +0.11(+0.80%) |
Feb 17, 2016 | 13.85 | 13.96 | 13.79 | 13.80 | 11,554 | -0.08(-0.56%) |
Feb 16, 2016 | 13.92 | 13.92 | 13.87 | 13.88 | 10,323 | -0.06(-0.44%) |
Feb 12, 2016 | 14.04 | 13.94 | 13.94 | 13.94 | 5,000 | -0.02(-0.14%) |
Feb 11, 2016 | 14.04 | 14.04 | 13.96 | 13.96 | 6,224 | -0.04(-0.28%) |
Feb 10, 2016 | 14.04 | 14.04 | 13.97 | 14.00 | 3,599 | +0.05(+0.36%) |
Feb 09, 2016 | 14.01 | 14.01 | 13.87 | 13.95 | 5,100 | -0.02(-0.14%) |
Feb 08, 2016 | 14.00 | 14.04 | 13.97 | 13.97 | 3,038 | -0.05(-0.36%) |
Feb 05, 2016 | 14.06 | 14.06 | 13.92 | 14.02 | 10,941 | +0.07(+0.50%) |
Feb 04, 2016 | 13.94 | 13.95 | 13.89 | 13.95 | 937 | +0.06(+0.43%) |
Feb 03, 2016 | 13.92 | 13.99 | 13.88 | 13.89 | 10,118 | -0.07(-0.50%) |
Feb 02, 2016 | 14.04 | 14.10 | 13.92 | 13.96 | 15,388 | +0.02(+0.14%) |
Feb 01, 2016 | 13.88 | 14.04 | 13.88 | 13.94 | 5,517 | +0.01(+0.07%) |
Jan 29, 2016 | 13.86 | 14.01 | 13.75 | 13.93 | 22,916 | +0.09(+0.65%) |
Jan 28, 2016 | 13.60 | 13.86 | 13.60 | 13.84 | 10,709 | +0.29(+2.13%) |
Jan 27, 2016 | 13.59 | 13.76 | 13.54 | 13.55 | 11,754 | -0.02(-0.13%) |
Jan 26, 2016 | 13.58 | 13.70 | 13.57 | 13.57 | 18,933 | +0.03(+0.22%) |
Jan 25, 2016 | 13.79 | 13.79 | 13.54 | 13.54 | 22,896 | -0.19(-1.38%) |
Jan 22, 2016 | 13.76 | 13.76 | 13.62 | 13.73 | 13,631 | +0.08(+0.59%) |
Jan 21, 2016 | 13.71 | 13.85 | 13.61 | 13.65 | 17,501 | +0.05(+0.37%) |
Jan 20, 2016 | 13.76 | 13.86 | 13.51 | 13.60 | 7,608 | -0.18(-1.31%) |
Jan 19, 2016 | 13.82 | 13.82 | 13.69 | 13.78 | 5,871 | -0.02(-0.14%) |
Jan 15, 2016 | 13.83 | 13.80 | 13.80 | 13.80 | 4,600 | +0.00(+0.00%) |
Jan 14, 2016 | 14.02 | 14.04 | 13.80 | 13.80 | 17,375 | -0.15(-1.08%) |
Jan 13, 2016 | 14.09 | 14.09 | 13.95 | 13.95 | 16,559 | -0.09(-0.64%) |
Jan 12, 2016 | 14.02 | 14.02 | 13.95 | 14.04 | 5,014 | +0.03(+0.21%) |
Jan 11, 2016 | 14.00 | 14.08 | 13.90 | 14.01 | 17,236 | +0.01(+0.07%) |
Jan 08, 2016 | 13.98 | 14.03 | 13.97 | 14.00 | 8,775 | +0.10(+0.72%) |
Jan 07, 2016 | 14.00 | 14.00 | 13.87 | 13.90 | 27,950 | -0.20(-1.42%) |
Jan 06, 2016 | 14.16 | 14.16 | 14.01 | 14.10 | 14,674 | +0.04(+0.29%) |
Jan 05, 2016 | 14.12 | 14.14 | 14.06 | 14.06 | 9,040 | -0.08(-0.57%) |