Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.78 | 14.80 | 14.78 | 14.80 | 499 | -0.04(-0.27%) |
Apr 28, 2016 | 14.79 | 14.84 | 14.79 | 14.84 | 2,587 | +0.05(+0.34%) |
Apr 27, 2016 | 14.76 | 14.80 | 14.76 | 14.79 | 5,022 | +0.03(+0.20%) |
Apr 26, 2016 | 14.77 | 14.88 | 14.76 | 14.76 | 9,577 | -0.01(-0.07%) |
Apr 25, 2016 | 14.73 | 14.79 | 14.73 | 14.77 | 5,232 | +0.02(+0.14%) |
Apr 22, 2016 | 14.80 | 14.80 | 14.73 | 14.75 | 2,776 | +0.02(+0.14%) |
Apr 21, 2016 | 14.74 | 14.74 | 14.73 | 14.73 | 4,502 | +0.00(+0.00%) |
Apr 20, 2016 | 14.81 | 14.85 | 14.73 | 14.73 | 5,613 | -0.12(-0.81%) |
Apr 19, 2016 | 14.91 | 14.93 | 14.61 | 14.85 | 22,869 | -0.10(-0.67%) |
Apr 18, 2016 | 15.28 | 15.28 | 14.82 | 14.95 | 15,032 | -0.30(-1.97%) |
Apr 15, 2016 | 15.03 | 15.25 | 15.03 | 15.25 | 598 | +0.25(+1.67%) |
Apr 14, 2016 | 15.00 | 15.11 | 15.00 | 15.00 | 5,340 | +0.01(+0.07%) |
Apr 13, 2016 | 15.30 | 15.30 | 14.77 | 14.99 | 4,162 | +0.13(+0.87%) |
Apr 12, 2016 | 15.09 | 15.16 | 14.82 | 14.86 | 7,008 | -0.15(-1.00%) |
Apr 11, 2016 | 15.21 | 15.38 | 15.01 | 15.01 | 8,386 | -0.20(-1.32%) |
Apr 08, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 650 | +0.09(+0.60%) |
Apr 07, 2016 | 14.93 | 15.25 | 14.93 | 15.12 | 310 | -0.12(-0.77%) |
Apr 06, 2016 | 15.08 | 15.24 | 15.08 | 15.24 | 1,700 | +0.16(+1.04%) |
Apr 05, 2016 | 14.94 | 15.10 | 14.94 | 15.08 | 3,671 | +0.10(+0.63%) |
Apr 04, 2016 | 14.81 | 15.00 | 14.81 | 14.98 | 10,342 | +0.15(+1.04%) |
Apr 01, 2016 | 14.80 | 14.83 | 14.80 | 14.83 | 1,000 | -0.06(-0.40%) |
Mar 31, 2016 | 14.83 | 14.90 | 14.75 | 14.89 | 8,312 | +0.09(+0.61%) |
Mar 28, 2016 | 14.83 | 14.80 | 14.80 | 14.80 | 1,700 | -0.03(-0.20%) |
Mar 24, 2016 | 14.66 | 14.83 | 14.83 | 14.83 | 5,100 | +0.15(+1.02%) |
Mar 23, 2016 | 14.61 | 14.68 | 14.56 | 14.68 | 4,621 | +0.15(+1.03%) |
Mar 22, 2016 | 14.87 | 14.87 | 14.49 | 14.53 | 12,329 | -0.23(-1.56%) |
Mar 21, 2016 | 14.69 | 14.76 | 14.57 | 14.76 | 6,679 | +0.07(+0.48%) |
Mar 18, 2016 | 14.90 | 14.90 | 14.69 | 14.69 | 12,409 | -0.20(-1.34%) |
Mar 17, 2016 | 14.88 | 14.89 | 14.88 | 14.89 | 1,217 | +0.01(+0.07%) |
Mar 16, 2016 | 14.82 | 14.88 | 14.82 | 14.88 | 818 | +0.08(+0.54%) |
Mar 15, 2016 | 14.88 | 14.88 | 14.80 | 14.80 | 4,344 | -0.08(-0.54%) |
Mar 14, 2016 | 14.90 | 14.90 | 14.84 | 14.88 | 1,192 | -0.06(-0.40%) |
Mar 11, 2016 | 14.95 | 14.95 | 14.94 | 14.94 | 1,600 | -0.01(-0.07%) |
Mar 10, 2016 | 14.90 | 14.95 | 14.90 | 14.95 | 765 | +0.00(+0.00%) |
Mar 09, 2016 | 14.80 | 14.97 | 14.80 | 14.95 | 4,307 | +0.00(+0.00%) |
Mar 08, 2016 | 14.90 | 14.95 | 14.88 | 14.95 | 5,192 | +0.05(+0.34%) |
Mar 07, 2016 | 14.90 | 14.90 | 14.90 | 14.90 | 678 | +0.07(+0.46%) |
Mar 04, 2016 | 14.95 | 14.95 | 14.95 | 14.83 | 6,200 | -0.10(-0.66%) |
Mar 03, 2016 | 14.93 | 14.93 | 14.93 | 14.93 | 780 | -0.02(-0.13%) |
Mar 02, 2016 | 14.84 | 14.95 | 14.84 | 14.95 | 3,137 | +0.11(+0.74%) |
Mar 01, 2016 | 14.79 | 14.93 | 14.77 | 14.84 | 11,395 | +0.14(+0.95%) |
Feb 29, 2016 | 14.60 | 14.70 | 14.60 | 14.70 | 2,219 | +0.11(+0.75%) |
Feb 26, 2016 | 14.56 | 14.59 | 14.56 | 14.59 | 3,271 | +0.10(+0.68%) |
Feb 25, 2016 | 14.49 | 14.49 | 14.49 | 14.49 | 211 | +0.02(+0.15%) |
Feb 24, 2016 | 14.47 | 14.47 | 14.47 | 14.47 | 676 | +0.10(+0.73%) |
Feb 23, 2016 | 14.38 | 14.38 | 14.37 | 14.37 | 1,000 | -0.07(-0.52%) |
Feb 22, 2016 | 14.38 | 14.47 | 14.38 | 14.44 | 726 | +0.08(+0.56%) |
Feb 19, 2016 | 14.33 | 14.36 | 14.25 | 14.36 | 12,045 | -0.12(-0.80%) |
Feb 18, 2016 | 14.60 | 14.60 | 14.37 | 14.48 | 3,881 | -0.11(-0.75%) |
Feb 17, 2016 | 14.45 | 14.59 | 14.45 | 14.58 | 5,789 | +0.25(+1.78%) |
Feb 16, 2016 | 14.42 | 14.58 | 14.33 | 14.33 | 9,425 | -0.01(-0.06%) |
Feb 12, 2016 | 14.36 | 14.34 | 14.34 | 14.34 | 4,600 | -0.01(-0.08%) |
Feb 11, 2016 | 14.43 | 14.43 | 14.35 | 14.35 | 1,396 | +0.03(+0.21%) |
Feb 10, 2016 | 14.43 | 14.43 | 14.31 | 14.32 | 6,298 | -0.06(-0.39%) |
Feb 08, 2016 | 14.38 | 14.38 | 14.37 | 14.38 | 61 | -0.02(-0.17%) |
Feb 04, 2016 | 14.40 | 14.40 | 14.40 | 14.40 | 8,600 | +0.00(+0.00%) |
Feb 03, 2016 | 14.40 | 14.40 | 14.31 | 14.40 | 2,200 | -0.01(-0.10%) |