Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.26 | 16.29 | 16.25 | 16.26 | 971,636 | +0.01(+0.08%) |
Mar 30, 2016 | 16.24 | 16.28 | 16.21 | 16.24 | 1,023,511 | +0.01(+0.08%) |
Mar 29, 2016 | 16.21 | 16.23 | 16.14 | 16.23 | 1,500,990 | +0.03(+0.19%) |
Mar 28, 2016 | 16.23 | 16.24 | 16.19 | 16.20 | 992,476 | -0.03(-0.15%) |
Mar 24, 2016 | 16.24 | 16.23 | 16.23 | 16.23 | 1,733,209 | -0.05(-0.31%) |
Mar 23, 2016 | 16.30 | 16.30 | 16.26 | 16.28 | 1,785,058 | +0.00(+0.00%) |
Mar 22, 2016 | 16.33 | 16.33 | 16.27 | 16.28 | 2,352,639 | -0.03(-0.15%) |
Mar 21, 2016 | 16.33 | 16.36 | 16.29 | 16.30 | 2,922,919 | +0.01(+0.04%) |
Mar 18, 2016 | 16.28 | 16.35 | 16.28 | 16.30 | 1,546,740 | +0.03(+0.19%) |
Mar 17, 2016 | 16.23 | 16.29 | 16.21 | 16.26 | 1,928,900 | +0.04(+0.27%) |
Mar 16, 2016 | 16.13 | 16.23 | 16.09 | 16.22 | 6,094,253 | +0.09(+0.55%) |
Mar 15, 2016 | 16.15 | 16.18 | 16.13 | 16.13 | 4,405,809 | -0.09(-0.54%) |
Mar 14, 2016 | 16.24 | 16.24 | 16.18 | 16.22 | 1,674,176 | -0.04(-0.27%) |
Mar 11, 2016 | 16.18 | 16.28 | 16.18 | 16.26 | 2,770,618 | +0.15(+0.94%) |
Mar 10, 2016 | 16.08 | 16.12 | 16.06 | 16.11 | 1,485,008 | +0.04(+0.27%) |
Mar 09, 2016 | 16.05 | 16.07 | 16.02 | 16.07 | 1,001,383 | +0.03(+0.20%) |
Mar 08, 2016 | 16.07 | 16.09 | 16.03 | 16.04 | 2,427,365 | -0.05(-0.31%) |
Mar 07, 2016 | 16.07 | 16.10 | 16.05 | 16.09 | 970,171 | +0.01(+0.08%) |
Mar 04, 2016 | 16.02 | 16.09 | 15.97 | 16.07 | 2,562,434 | +0.08(+0.47%) |
Mar 03, 2016 | 15.96 | 16.01 | 15.92 | 16.00 | 1,235,191 | +0.03(+0.20%) |
Mar 02, 2016 | 15.96 | 16.04 | 15.92 | 15.97 | 1,515,133 | -0.08(-0.47%) |
Mar 01, 2016 | 15.75 | 16.06 | 15.74 | 16.04 | 6,457,710 | +0.19(+1.20%) |
Feb 29, 2016 | 15.71 | 15.87 | 15.71 | 15.85 | 6,822,546 | +0.14(+0.92%) |
Feb 26, 2016 | 15.65 | 15.73 | 15.65 | 15.71 | 2,638,339 | +0.09(+0.56%) |
Feb 25, 2016 | 15.58 | 15.63 | 15.55 | 15.62 | 1,541,311 | +0.06(+0.40%) |
Feb 24, 2016 | 15.45 | 15.56 | 15.45 | 15.56 | 1,253,039 | +0.00(+0.00%) |
Feb 23, 2016 | 15.55 | 15.57 | 15.50 | 15.56 | 2,118,583 | -0.01(-0.08%) |
Feb 22, 2016 | 15.50 | 15.57 | 15.49 | 15.57 | 1,522,462 | +0.12(+0.77%) |
Feb 19, 2016 | 15.43 | 15.46 | 15.40 | 15.45 | 1,421,517 | +0.01(+0.04%) |
Feb 18, 2016 | 15.41 | 15.47 | 15.40 | 15.45 | 1,736,870 | +0.04(+0.24%) |
Feb 17, 2016 | 15.35 | 15.44 | 15.35 | 15.41 | 1,656,706 | +0.07(+0.45%) |
Feb 16, 2016 | 15.33 | 15.38 | 15.26 | 15.34 | 1,833,083 | +0.05(+0.33%) |
Feb 12, 2016 | 15.15 | 15.29 | 15.29 | 15.29 | 1,841,214 | +0.19(+1.24%) |
Feb 11, 2016 | 15.14 | 15.17 | 15.05 | 15.10 | 7,731,969 | -0.13(-0.82%) |
Feb 10, 2016 | 15.29 | 15.33 | 15.21 | 15.23 | 6,295,073 | -0.04(-0.29%) |
Feb 09, 2016 | 15.26 | 15.32 | 15.23 | 15.27 | 3,391,452 | -0.05(-0.33%) |
Feb 08, 2016 | 15.38 | 15.40 | 15.29 | 15.32 | 1,733,909 | -0.16(-1.01%) |
Feb 05, 2016 | 15.53 | 15.54 | 15.46 | 15.48 | 3,021,201 | -0.06(-0.36%) |
Feb 04, 2016 | 15.57 | 15.60 | 15.53 | 15.53 | 1,050,878 | -0.06(-0.36%) |
Feb 03, 2016 | 15.56 | 15.60 | 15.48 | 15.59 | 3,647,212 | +0.07(+0.44%) |
Feb 02, 2016 | 15.56 | 15.57 | 15.51 | 15.52 | 1,968,560 | -0.09(-0.56%) |
Feb 01, 2016 | 15.68 | 15.68 | 15.60 | 15.61 | 2,490,121 | -0.08(-0.49%) |
Jan 29, 2016 | 15.67 | 15.69 | 15.64 | 15.69 | 888,592 | +0.06(+0.36%) |
Jan 28, 2016 | 15.64 | 15.65 | 15.59 | 15.63 | 1,414,416 | +0.05(+0.32%) |
Jan 27, 2016 | 15.60 | 15.64 | 15.55 | 15.58 | 1,551,553 | -0.04(-0.28%) |
Jan 26, 2016 | 15.55 | 15.62 | 15.55 | 15.62 | 1,826,555 | +0.07(+0.48%) |
Jan 25, 2016 | 15.59 | 15.63 | 15.54 | 15.55 | 2,869,107 | -0.07(-0.48%) |
Jan 22, 2016 | 15.51 | 15.62 | 15.51 | 15.62 | 2,290,847 | +0.15(+0.97%) |
Jan 21, 2016 | 15.37 | 15.48 | 15.33 | 15.47 | 7,793,775 | +0.08(+0.53%) |
Jan 20, 2016 | 15.47 | 15.54 | 15.28 | 15.39 | 10,760,858 | -0.13(-0.84%) |
Jan 19, 2016 | 15.59 | 15.62 | 15.49 | 15.52 | 5,053,628 | -0.09(-0.60%) |
Jan 15, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 3,103,683 | -0.13(-0.83%) |
Jan 14, 2016 | 15.74 | 15.78 | 15.69 | 15.75 | 2,560,852 | +0.01(+0.04%) |
Jan 13, 2016 | 15.89 | 15.90 | 15.74 | 15.74 | 2,777,247 | -0.14(-0.86%) |
Jan 12, 2016 | 15.92 | 15.97 | 15.87 | 15.88 | 1,744,322 | -0.01(-0.08%) |
Jan 11, 2016 | 15.97 | 15.98 | 15.89 | 15.89 | 1,942,455 | -0.01(-0.04%) |
Jan 08, 2016 | 15.94 | 15.99 | 15.90 | 15.90 | 1,338,380 | -0.02(-0.16%) |
Jan 07, 2016 | 15.92 | 15.98 | 15.91 | 15.92 | 3,290,247 | -0.07(-0.47%) |
Jan 06, 2016 | 15.91 | 16.00 | 15.91 | 16.00 | 1,717,088 | +0.01(+0.08%) |
Jan 05, 2016 | 16.03 | 16.03 | 15.96 | 15.98 | 1,461,764 | +0.03(+0.20%) |