Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.74 | 15.74 | 15.68 | 15.68 | 48,632 | -0.02(-0.13%) |
Apr 28, 2016 | 15.69 | 15.82 | 15.68 | 15.70 | 29,457 | -0.15(-0.93%) |
Apr 27, 2016 | 15.75 | 15.87 | 15.71 | 15.84 | 31,782 | +0.05(+0.31%) |
Apr 26, 2016 | 15.80 | 15.81 | 15.79 | 15.79 | 28,345 | +0.11(+0.71%) |
Apr 25, 2016 | 15.71 | 15.71 | 15.68 | 15.68 | 18,131 | -0.10(-0.66%) |
Apr 22, 2016 | 15.79 | 15.80 | 15.72 | 15.79 | 7,421 | +0.02(+0.13%) |
Apr 21, 2016 | 15.89 | 15.89 | 15.77 | 15.77 | 19,777 | -0.20(-1.22%) |
Apr 20, 2016 | 15.95 | 16.00 | 15.95 | 15.96 | 110,197 | -0.04(-0.23%) |
Apr 19, 2016 | 15.94 | 16.00 | 15.93 | 16.00 | 2,235 | +0.25(+1.59%) |
Apr 18, 2016 | 15.63 | 15.76 | 15.63 | 15.75 | 6,472 | +0.06(+0.38%) |
Apr 15, 2016 | 15.64 | 15.70 | 15.63 | 15.69 | 39,978 | +0.02(+0.13%) |
Apr 14, 2016 | 15.68 | 15.68 | 15.65 | 15.67 | 10,208 | -0.02(-0.13%) |
Apr 13, 2016 | 15.64 | 15.69 | 15.64 | 15.69 | 4,296 | +0.13(+0.85%) |
Apr 12, 2016 | 15.41 | 15.56 | 15.34 | 15.56 | 80,343 | +0.23(+1.50%) |
Apr 11, 2016 | 15.34 | 15.42 | 15.33 | 15.33 | 29,518 | +0.13(+0.83%) |
Apr 08, 2016 | 15.19 | 15.21 | 15.17 | 15.20 | 6,747 | +0.27(+1.82%) |
Apr 07, 2016 | 14.98 | 15.00 | 14.89 | 14.93 | 9,724 | -0.06(-0.39%) |
Apr 06, 2016 | 14.98 | 14.99 | 14.98 | 14.99 | 3,719 | +0.02(+0.16%) |
Apr 05, 2016 | 14.94 | 14.99 | 14.94 | 14.96 | 7,809 | -0.29(-1.92%) |
Apr 04, 2016 | 15.29 | 15.30 | 15.26 | 15.26 | 12,849 | -0.05(-0.32%) |
Apr 01, 2016 | 15.17 | 15.30 | 15.17 | 15.30 | 5,726 | -0.17(-1.13%) |
Mar 31, 2016 | 15.49 | 15.50 | 15.48 | 15.48 | 10,569 | -0.02(-0.12%) |
Mar 30, 2016 | 15.50 | 15.51 | 15.49 | 15.50 | 5,599 | +0.34(+2.23%) |
Mar 28, 2016 | 15.14 | 15.16 | 15.14 | 15.16 | 77 | +0.05(+0.34%) |
Mar 24, 2016 | 15.00 | 15.11 | 15.11 | 15.11 | 2,721 | -0.02(-0.14%) |
Mar 23, 2016 | 15.22 | 15.22 | 15.13 | 15.13 | 2,595 | -0.29(-1.90%) |
Mar 18, 2016 | 15.45 | 15.45 | 15.41 | 15.42 | 67 | +0.03(+0.23%) |
Mar 17, 2016 | 15.25 | 15.43 | 15.20 | 15.39 | 52,889 | +0.19(+1.28%) |
Mar 16, 2016 | 14.98 | 15.22 | 14.98 | 15.19 | 10,363 | +0.19(+1.25%) |
Mar 15, 2016 | 14.97 | 15.02 | 14.94 | 15.01 | 10,541 | -0.15(-0.96%) |
Mar 14, 2016 | 15.12 | 15.15 | 15.12 | 15.15 | 3,435 | +0.01(+0.09%) |
Mar 11, 2016 | 15.11 | 15.18 | 15.11 | 15.14 | 31,494 | +0.32(+2.16%) |
Mar 10, 2016 | 15.02 | 15.02 | 14.82 | 14.82 | 4,889 | -0.05(-0.33%) |
Mar 09, 2016 | 14.87 | 14.87 | 14.87 | 14.87 | 266 | +0.08(+0.52%) |
Mar 08, 2016 | 14.82 | 14.84 | 14.79 | 14.79 | 2,810 | -0.12(-0.79%) |
Mar 07, 2016 | 14.93 | 14.96 | 14.90 | 14.91 | 34,372 | +0.01(+0.09%) |
Mar 04, 2016 | 14.89 | 14.73 | 14.73 | 14.89 | 11,435 | +0.17(+1.13%) |
Mar 03, 2016 | 14.69 | 14.73 | 14.69 | 14.73 | 9,665 | +0.17(+1.19%) |
Mar 02, 2016 | 14.49 | 14.56 | 14.41 | 14.55 | 11,102 | +0.08(+0.53%) |
Mar 01, 2016 | 14.32 | 14.48 | 14.32 | 14.48 | 5,395 | +0.24(+1.68%) |
Feb 29, 2016 | 14.24 | 14.24 | 14.24 | 14.24 | 2,122 | +0.11(+0.76%) |
Feb 26, 2016 | 14.28 | 14.28 | 14.13 | 14.13 | 52,322 | -0.10(-0.73%) |
Feb 25, 2016 | 14.16 | 14.23 | 14.14 | 14.23 | 23,283 | +0.14(+0.99%) |
Feb 24, 2016 | 14.10 | 14.12 | 14.09 | 14.09 | 57,383 | -0.01(-0.05%) |
Feb 23, 2016 | 14.23 | 14.26 | 14.10 | 14.10 | 12,796 | -0.27(-1.87%) |
Feb 22, 2016 | 14.37 | 14.37 | 14.37 | 14.37 | 211 | +0.15(+1.06%) |
Feb 19, 2016 | 14.11 | 14.23 | 14.11 | 14.22 | 34,175 | -0.01(-0.05%) |
Feb 18, 2016 | 14.24 | 14.24 | 14.19 | 14.23 | 21,548 | +0.00(+0.00%) |
Feb 17, 2016 | 14.07 | 14.23 | 14.07 | 14.23 | 17,569 | +0.24(+1.74%) |
Feb 16, 2016 | 13.98 | 13.99 | 13.91 | 13.98 | 24,342 | +0.26(+1.87%) |
Feb 12, 2016 | 13.68 | 13.73 | 13.73 | 13.73 | 719 | +0.14(+1.02%) |
Feb 11, 2016 | 13.56 | 13.59 | 13.50 | 13.59 | 11,037 | -0.16(-1.16%) |
Feb 10, 2016 | 13.74 | 13.81 | 13.73 | 13.75 | 51,169 | +0.10(+0.71%) |
Feb 09, 2016 | 13.62 | 13.72 | 13.62 | 13.65 | 39,533 | -0.22(-1.60%) |
Feb 08, 2016 | 13.92 | 13.93 | 13.87 | 13.87 | 7,790 | -0.29(-2.01%) |
Feb 05, 2016 | 14.16 | 14.16 | 14.15 | 14.16 | 3,670 | -0.10(-0.73%) |
Feb 04, 2016 | 14.28 | 14.29 | 14.26 | 14.26 | 29,622 | +0.07(+0.49%) |
Feb 03, 2016 | 14.19 | 14.19 | 14.19 | 14.19 | 237 | +0.18(+1.25%) |