Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2016 | 14.45 | 14.41 | 14.41 | 14.41 | 1,300 | +0.07(+0.51%) |
Jan 29, 2016 | 14.26 | 14.42 | 14.26 | 14.34 | 1,085 | +0.10(+0.73%) |
Jan 28, 2016 | 14.19 | 14.24 | 14.15 | 14.24 | 1,502 | -0.09(-0.63%) |
Jan 27, 2016 | 14.06 | 14.33 | 14.06 | 14.33 | 370 | +0.05(+0.33%) |
Jan 26, 2016 | 14.09 | 14.28 | 13.97 | 14.28 | 6,870 | +0.24(+1.71%) |
Jan 25, 2016 | 14.04 | 14.04 | 14.04 | 14.04 | 3,098 | -0.04(-0.28%) |
Jan 22, 2016 | 13.97 | 14.08 | 13.97 | 14.08 | 1,280 | +0.04(+0.28%) |
Jan 21, 2016 | 14.15 | 14.15 | 14.04 | 14.04 | 3,666 | -0.01(-0.07%) |
Jan 20, 2016 | 14.00 | 14.05 | 13.99 | 14.05 | 3,286 | -0.10(-0.71%) |
Jan 19, 2016 | 14.13 | 14.15 | 14.13 | 14.15 | 3,795 | +0.01(+0.07%) |
Jan 15, 2016 | 14.10 | 14.14 | 14.14 | 14.14 | 5,200 | +0.02(+0.15%) |
Jan 14, 2016 | 13.97 | 14.14 | 13.97 | 14.12 | 2,990 | +0.15(+1.06%) |
Jan 13, 2016 | 14.15 | 14.15 | 13.97 | 13.97 | 6,512 | -0.13(-0.92%) |
Jan 12, 2016 | 14.02 | 14.12 | 13.98 | 14.10 | 3,864 | +0.06(+0.43%) |
Jan 11, 2016 | 14.25 | 14.25 | 14.03 | 14.04 | 7,246 | -0.13(-0.92%) |
Jan 08, 2016 | 14.12 | 14.26 | 14.12 | 14.17 | 1,680 | +0.02(+0.14%) |
Jan 07, 2016 | 14.23 | 14.25 | 14.14 | 14.15 | 6,718 | -0.03(-0.21%) |
Jan 06, 2016 | 14.08 | 14.20 | 14.08 | 14.18 | 2,150 | +0.16(+1.11%) |
Jan 05, 2016 | 14.02 | 14.02 | 14.02 | 14.02 | 500 | -0.06(-0.40%) |
Jan 04, 2016 | 14.10 | 14.10 | 14.08 | 14.08 | 402 | +0.05(+0.39%) |
Dec 31, 2015 | 14.04 | 14.03 | 14.03 | 14.03 | 4,900 | -0.01(-0.10%) |
Dec 30, 2015 | 14.04 | 14.04 | 14.04 | 14.04 | 100 | +0.08(+0.57%) |
Dec 29, 2015 | 13.99 | 13.99 | 13.96 | 13.96 | 3,211 | -0.00(-0.03%) |
Dec 28, 2015 | 13.96 | 13.96 | 13.96 | 13.96 | 565 | +0.01(+0.10%) |
Dec 23, 2015 | 13.95 | 13.95 | 13.95 | 13.95 | 2,100 | -0.11(-0.80%) |
Dec 22, 2015 | 14.06 | 14.06 | 14.06 | 14.06 | 322 | +0.05(+0.37%) |
Dec 21, 2015 | 14.01 | 14.19 | 13.97 | 14.01 | 8,763 | +0.00(+0.00%) |
Dec 18, 2015 | 14.01 | 14.08 | 13.95 | 14.01 | 10,168 | +0.05(+0.39%) |
Dec 17, 2015 | 13.96 | 13.96 | 13.96 | 13.96 | 191 | +0.13(+0.98%) |
Dec 16, 2015 | 13.79 | 14.04 | 13.79 | 13.82 | 9,108 | +0.03(+0.22%) |
Dec 15, 2015 | 13.68 | 13.79 | 13.68 | 13.79 | 930 | +0.11(+0.80%) |
Dec 14, 2015 | 13.75 | 13.80 | 13.68 | 13.68 | 1,900 | -0.12(-0.87%) |
Dec 11, 2015 | 13.79 | 13.80 | 13.75 | 13.80 | 2,346 | +0.02(+0.15%) |
Dec 10, 2015 | 13.78 | 13.78 | 13.78 | 13.78 | 700 | +0.04(+0.29%) |
Dec 09, 2015 | 13.76 | 13.77 | 13.70 | 13.74 | 9,403 | -0.23(-1.65%) |
Dec 08, 2015 | 14.03 | 14.06 | 13.86 | 13.97 | 2,200 | +0.02(+0.11%) |
Dec 07, 2015 | 13.99 | 14.11 | 13.84 | 13.96 | 12,295 | -0.04(-0.32%) |
Dec 04, 2015 | 14.00 | 14.00 | 14.00 | 14.00 | 350 | +0.03(+0.21%) |
Dec 02, 2015 | 13.94 | 13.97 | 13.97 | 13.97 | 5,800 | +0.04(+0.29%) |