Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.78 | 15.81 | 15.77 | 15.78 | 1,001,166 | +0.01(+0.08%) |
Mar 30, 2016 | 15.76 | 15.80 | 15.73 | 15.77 | 1,054,618 | +0.01(+0.08%) |
Mar 29, 2016 | 15.73 | 15.75 | 15.66 | 15.75 | 1,546,609 | +0.03(+0.19%) |
Mar 28, 2016 | 15.75 | 15.77 | 15.71 | 15.72 | 1,022,640 | -0.02(-0.16%) |
Mar 24, 2016 | 15.77 | 15.75 | 15.75 | 15.75 | 1,785,886 | -0.05(-0.31%) |
Mar 23, 2016 | 15.82 | 15.82 | 15.78 | 15.80 | 1,839,310 | +0.00(+0.00%) |
Mar 22, 2016 | 15.85 | 15.85 | 15.79 | 15.80 | 2,424,141 | -0.02(-0.15%) |
Mar 21, 2016 | 15.85 | 15.88 | 15.81 | 15.82 | 3,011,754 | +0.01(+0.04%) |
Mar 18, 2016 | 15.80 | 15.87 | 15.80 | 15.81 | 1,593,749 | +0.03(+0.19%) |
Mar 17, 2016 | 15.75 | 15.81 | 15.73 | 15.78 | 1,987,524 | +0.04(+0.27%) |
Mar 16, 2016 | 15.65 | 15.75 | 15.62 | 15.74 | 6,279,473 | +0.09(+0.55%) |
Mar 15, 2016 | 15.67 | 15.70 | 15.65 | 15.66 | 4,539,712 | -0.09(-0.54%) |
Mar 14, 2016 | 15.77 | 15.77 | 15.70 | 15.74 | 1,725,058 | -0.04(-0.27%) |
Mar 11, 2016 | 15.70 | 15.80 | 15.70 | 15.78 | 2,854,824 | +0.15(+0.94%) |
Mar 10, 2016 | 15.61 | 15.64 | 15.58 | 15.64 | 1,530,141 | +0.04(+0.27%) |
Mar 09, 2016 | 15.58 | 15.59 | 15.55 | 15.59 | 1,031,817 | +0.03(+0.20%) |
Mar 08, 2016 | 15.60 | 15.62 | 15.56 | 15.56 | 2,501,139 | -0.05(-0.31%) |
Mar 07, 2016 | 15.59 | 15.62 | 15.58 | 15.61 | 999,657 | +0.01(+0.08%) |
Mar 04, 2016 | 15.55 | 15.61 | 15.50 | 15.60 | 2,640,313 | +0.07(+0.47%) |
Mar 03, 2016 | 15.49 | 15.54 | 15.45 | 15.53 | 1,272,731 | +0.03(+0.20%) |
Mar 02, 2016 | 15.49 | 15.56 | 15.45 | 15.50 | 1,561,181 | -0.07(-0.47%) |
Mar 01, 2016 | 15.28 | 15.59 | 15.28 | 15.57 | 6,653,976 | +0.18(+1.20%) |
Feb 29, 2016 | 15.25 | 15.40 | 15.25 | 15.39 | 7,029,875 | +0.14(+0.92%) |
Feb 26, 2016 | 15.19 | 15.26 | 15.19 | 15.25 | 2,718,515 | +0.09(+0.56%) |
Feb 25, 2016 | 15.12 | 15.17 | 15.09 | 15.16 | 1,588,150 | +0.06(+0.40%) |
Feb 24, 2016 | 15.00 | 15.10 | 14.99 | 15.10 | 1,291,117 | +0.00(+0.00%) |
Feb 23, 2016 | 15.09 | 15.11 | 15.04 | 15.10 | 2,182,964 | -0.01(-0.08%) |
Feb 22, 2016 | 15.04 | 15.11 | 15.03 | 15.11 | 1,568,728 | +0.12(+0.77%) |
Feb 19, 2016 | 14.97 | 15.00 | 14.94 | 15.00 | 1,464,715 | +0.01(+0.04%) |
Feb 18, 2016 | 14.95 | 15.01 | 14.94 | 14.99 | 1,789,651 | +0.04(+0.24%) |
Feb 17, 2016 | 14.89 | 14.98 | 14.89 | 14.95 | 1,707,051 | +0.07(+0.45%) |
Feb 16, 2016 | 14.88 | 14.93 | 14.81 | 14.89 | 1,888,788 | +0.05(+0.33%) |
Feb 12, 2016 | 14.70 | 14.84 | 14.84 | 14.84 | 1,897,166 | +0.18(+1.24%) |
Feb 11, 2016 | 14.69 | 14.72 | 14.61 | 14.66 | 7,966,934 | -0.12(-0.82%) |
Feb 10, 2016 | 14.84 | 14.87 | 14.77 | 14.78 | 6,486,372 | -0.04(-0.29%) |
Feb 09, 2016 | 14.81 | 14.87 | 14.78 | 14.82 | 3,494,514 | -0.05(-0.33%) |
Feb 08, 2016 | 14.93 | 14.94 | 14.84 | 14.87 | 1,786,600 | -0.15(-1.01%) |
Feb 05, 2016 | 15.07 | 15.08 | 15.00 | 15.02 | 3,113,011 | -0.05(-0.36%) |
Feb 04, 2016 | 15.11 | 15.14 | 15.07 | 15.08 | 1,082,812 | -0.05(-0.36%) |
Feb 03, 2016 | 15.10 | 15.14 | 15.03 | 15.13 | 3,758,046 | +0.07(+0.44%) |
Feb 02, 2016 | 15.10 | 15.11 | 15.05 | 15.06 | 2,028,382 | -0.09(-0.56%) |
Feb 01, 2016 | 15.22 | 15.22 | 15.14 | 15.15 | 2,565,792 | -0.07(-0.48%) |
Jan 29, 2016 | 15.20 | 15.23 | 15.17 | 15.22 | 915,615 | +0.05(+0.36%) |
Jan 28, 2016 | 15.17 | 15.19 | 15.13 | 15.17 | 1,457,429 | +0.05(+0.32%) |
Jan 27, 2016 | 15.14 | 15.17 | 15.09 | 15.12 | 1,598,736 | -0.04(-0.28%) |
Jan 26, 2016 | 15.09 | 15.16 | 15.09 | 15.16 | 1,882,101 | +0.07(+0.48%) |
Jan 25, 2016 | 15.13 | 15.17 | 15.08 | 15.09 | 2,956,358 | -0.07(-0.48%) |
Jan 22, 2016 | 15.05 | 15.16 | 15.05 | 15.16 | 2,360,513 | +0.15(+0.97%) |
Jan 21, 2016 | 14.91 | 15.02 | 14.88 | 15.02 | 8,030,786 | +0.08(+0.53%) |
Jan 20, 2016 | 15.01 | 15.08 | 14.83 | 14.94 | 11,088,099 | -0.13(-0.84%) |
Jan 19, 2016 | 15.13 | 15.16 | 15.04 | 15.07 | 5,207,310 | -0.09(-0.60%) |
Jan 15, 2016 | 15.16 | 15.16 | 15.16 | 15.16 | 3,198,067 | -0.13(-0.83%) |
Jan 14, 2016 | 15.27 | 15.31 | 15.23 | 15.28 | 2,638,728 | +0.01(+0.04%) |
Jan 13, 2016 | 15.42 | 15.43 | 15.27 | 15.28 | 2,861,704 | -0.13(-0.86%) |
Jan 12, 2016 | 15.45 | 15.49 | 15.40 | 15.41 | 1,797,367 | -0.01(-0.08%) |
Jan 11, 2016 | 15.50 | 15.51 | 15.42 | 15.42 | 2,001,525 | -0.01(-0.04%) |
Jan 08, 2016 | 15.47 | 15.52 | 15.43 | 15.43 | 1,379,081 | -0.02(-0.16%) |
Jan 07, 2016 | 15.45 | 15.50 | 15.44 | 15.45 | 3,390,305 | -0.07(-0.47%) |
Jan 06, 2016 | 15.44 | 15.53 | 15.44 | 15.53 | 1,769,306 | +0.01(+0.08%) |
Jan 05, 2016 | 15.56 | 15.56 | 15.49 | 15.51 | 1,506,217 | +0.03(+0.20%) |