Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.28 | 14.30 | 14.11 | 14.22 | 0 | -0.07(-0.50%) |
Apr 28, 2016 | 14.28 | 14.30 | 14.28 | 14.29 | 0 | -0.12(-0.86%) |
Apr 27, 2016 | 14.44 | 14.52 | 14.41 | 14.42 | 0 | +0.03(+0.18%) |
Apr 26, 2016 | 14.39 | 14.41 | 14.38 | 14.39 | 0 | -0.04(-0.29%) |
Apr 25, 2016 | 14.45 | 14.45 | 14.43 | 14.43 | 0 | +0.03(+0.24%) |
Apr 24, 2016 | 14.43 | 14.43 | 14.38 | 14.40 | 0 | -0.00(-0.03%) |
Apr 22, 2016 | 14.31 | 14.44 | 14.26 | 14.40 | 0 | +0.09(+0.61%) |
Apr 21, 2016 | 14.31 | 14.32 | 14.31 | 14.32 | 0 | +0.09(+0.65%) |
Apr 20, 2016 | 14.22 | 14.24 | 14.21 | 14.22 | 0 | -0.06(-0.42%) |
Apr 19, 2016 | 14.27 | 14.32 | 14.26 | 14.29 | 0 | -0.20(-1.39%) |
Apr 18, 2016 | 14.47 | 14.51 | 14.47 | 14.49 | 0 | -0.17(-1.16%) |
Apr 17, 2016 | 14.68 | 14.69 | 14.61 | 14.66 | 0 | +0.09(+0.63%) |
Apr 15, 2016 | 14.56 | 14.65 | 14.47 | 14.57 | 0 | +0.00(+0.02%) |
Apr 14, 2016 | 14.56 | 14.57 | 14.56 | 14.56 | 0 | +0.01(+0.08%) |
Apr 13, 2016 | 14.54 | 14.56 | 14.53 | 14.55 | 0 | -0.17(-1.15%) |
Apr 12, 2016 | 14.71 | 14.74 | 14.71 | 14.72 | 0 | -0.05(-0.33%) |
Apr 11, 2016 | 14.75 | 14.77 | 14.75 | 14.77 | 0 | -0.18(-1.23%) |
Apr 10, 2016 | 14.97 | 14.99 | 14.95 | 14.95 | 0 | -0.02(-0.16%) |
Apr 08, 2016 | 15.27 | 15.27 | 14.92 | 14.98 | 0 | -0.29(-1.87%) |
Apr 07, 2016 | 15.27 | 15.27 | 15.26 | 15.26 | 0 | +0.18(+1.17%) |
Apr 06, 2016 | 15.10 | 15.17 | 15.06 | 15.09 | 0 | -0.01(-0.04%) |
Apr 05, 2016 | 15.10 | 15.10 | 15.08 | 15.09 | 0 | +0.31(+2.08%) |
Apr 04, 2016 | 14.79 | 14.79 | 14.77 | 14.78 | 0 | +0.07(+0.46%) |
Apr 03, 2016 | 14.71 | 14.73 | 14.71 | 14.72 | 0 | +0.02(+0.15%) |
Apr 01, 2016 | 14.72 | 14.95 | 14.60 | 14.69 | 0 | +0.03(+0.20%) |
Mar 31, 2016 | 14.72 | 14.72 | 14.65 | 14.66 | 0 | -0.26(-1.76%) |
Mar 30, 2016 | 14.92 | 14.93 | 14.92 | 14.93 | 0 | -0.28(-1.85%) |
Mar 29, 2016 | 15.17 | 15.23 | 15.17 | 15.21 | 0 | -0.25(-1.59%) |
Mar 28, 2016 | 15.44 | 15.48 | 15.43 | 15.45 | 0 | -0.05(-0.31%) |
Mar 27, 2016 | 15.50 | 15.50 | 15.43 | 15.50 | 0 | +0.05(+0.33%) |
Mar 25, 2016 | 15.45 | 15.54 | 15.40 | 15.45 | 0 | +0.00(+0.01%) |
Mar 24, 2016 | 15.45 | 15.47 | 15.45 | 15.45 | 0 | +0.11(+0.69%) |
Mar 23, 2016 | 15.35 | 15.35 | 15.34 | 15.34 | 0 | +0.13(+0.83%) |
Mar 22, 2016 | 15.21 | 15.22 | 15.21 | 15.22 | 0 | -0.02(-0.11%) |
Mar 21, 2016 | 15.24 | 15.24 | 15.23 | 15.23 | 0 | -0.07(-0.45%) |
Mar 20, 2016 | 15.28 | 15.32 | 15.28 | 15.30 | 0 | +0.06(+0.38%) |
Mar 18, 2016 | 15.17 | 15.42 | 15.12 | 15.24 | 0 | +0.06(+0.37%) |
Mar 17, 2016 | 15.17 | 15.19 | 15.17 | 15.19 | 0 | -0.48(-3.04%) |
Mar 16, 2016 | 15.66 | 15.67 | 15.65 | 15.67 | 0 | -0.31(-1.92%) |
Mar 15, 2016 | 15.94 | 15.97 | 15.94 | 15.97 | 0 | +0.43(+2.79%) |
Mar 14, 2016 | 15.53 | 15.55 | 15.53 | 15.54 | 0 | +0.29(+1.94%) |
Mar 13, 2016 | 15.25 | 15.25 | 15.24 | 15.24 | 0 | +0.02(+0.13%) |
Mar 11, 2016 | 15.40 | 15.41 | 15.10 | 15.22 | 0 | -0.18(-1.15%) |
Mar 10, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.17(+1.11%) |
Mar 09, 2016 | 15.21 | 15.24 | 15.21 | 15.23 | 0 | -0.20(-1.29%) |
Mar 08, 2016 | 15.44 | 15.44 | 15.41 | 15.43 | 0 | +0.18(+1.15%) |
Mar 07, 2016 | 15.28 | 15.28 | 15.24 | 15.26 | 0 | -0.09(-0.58%) |
Mar 06, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | -0.02(-0.10%) |
Mar 04, 2016 | 15.62 | 15.69 | 15.26 | 15.36 | 0 | -0.25(-1.62%) |
Mar 03, 2016 | 15.62 | 15.63 | 15.61 | 15.61 | 0 | +0.06(+0.39%) |
Mar 02, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.02(-0.15%) |
Mar 01, 2016 | 15.59 | 15.59 | 15.57 | 15.58 | 0 | -0.28(-1.75%) |
Feb 29, 2016 | 15.86 | 15.86 | 15.85 | 15.85 | 0 | -0.32(-1.95%) |
Feb 28, 2016 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.01(+0.03%) |
Feb 26, 2016 | 15.61 | 16.32 | 15.52 | 16.16 | 0 | +0.53(+3.39%) |
Feb 25, 2016 | 15.61 | 15.64 | 15.57 | 15.63 | 0 | +0.02(+0.15%) |
Feb 24, 2016 | 15.63 | 15.66 | 15.60 | 15.61 | 0 | +0.38(+2.46%) |
Feb 23, 2016 | 15.23 | 15.25 | 15.23 | 15.24 | 0 | +0.05(+0.30%) |
Feb 22, 2016 | 15.22 | 15.22 | 15.19 | 15.19 | 0 | -0.21(-1.38%) |
Feb 21, 2016 | 15.40 | 15.41 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 15.43 | 15.52 | 15.35 | 15.40 | 0 | -0.03(-0.17%) |
Feb 18, 2016 | 15.43 | 15.43 | 15.36 | 15.43 | 0 | -0.04(-0.24%) |
Feb 17, 2016 | 15.47 | 15.48 | 15.46 | 15.47 | 0 | -0.32(-2.03%) |
Feb 16, 2016 | 15.79 | 15.80 | 15.78 | 15.79 | 0 | +0.06(+0.41%) |
Feb 15, 2016 | 15.72 | 15.73 | 15.72 | 15.72 | 0 | -0.15(-0.92%) |
Feb 14, 2016 | 15.87 | 15.88 | 15.87 | 15.87 | 0 | -0.02(-0.12%) |
Feb 12, 2016 | 15.84 | 15.96 | 15.73 | 15.89 | 0 | +0.03(+0.18%) |
Feb 11, 2016 | 15.84 | 15.87 | 15.84 | 15.86 | 0 | -0.05(-0.32%) |
Feb 10, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | -0.15(-0.96%) |
Feb 09, 2016 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | -0.09(-0.55%) |
Feb 08, 2016 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.12(+0.77%) |
Feb 05, 2016 | 16.03 | 16.03 | 16.03 | 0 | +0.16(+1.01%) | |
Feb 04, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | -0.07(-0.46%) |
Feb 03, 2016 | 15.95 | 15.96 | 15.93 | 15.94 | 0 | -0.29(-1.77%) |
Feb 02, 2016 | 16.23 | 16.23 | 16.22 | 16.23 | 0 | +0.31(+1.97%) |