Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.15 | 16.18 | 16.15 | 16.15 | 977,919 | +0.01(+0.08%) |
Mar 30, 2016 | 16.13 | 16.17 | 16.11 | 16.14 | 1,030,130 | +0.01(+0.08%) |
Mar 29, 2016 | 16.10 | 16.13 | 16.03 | 16.13 | 1,510,697 | +0.03(+0.19%) |
Mar 28, 2016 | 16.13 | 16.14 | 16.08 | 16.10 | 998,895 | -0.03(-0.16%) |
Mar 24, 2016 | 16.14 | 16.12 | 16.12 | 16.12 | 1,744,418 | -0.05(-0.31%) |
Mar 23, 2016 | 16.20 | 16.20 | 16.16 | 16.17 | 1,796,602 | +0.00(+0.00%) |
Mar 22, 2016 | 16.22 | 16.22 | 16.17 | 16.17 | 2,367,853 | -0.03(-0.15%) |
Mar 21, 2016 | 16.22 | 16.25 | 16.18 | 16.20 | 2,941,822 | +0.01(+0.04%) |
Mar 18, 2016 | 16.17 | 16.25 | 16.17 | 16.19 | 1,556,742 | +0.03(+0.19%) |
Mar 17, 2016 | 16.13 | 16.18 | 16.11 | 16.16 | 1,941,375 | +0.04(+0.27%) |
Mar 16, 2016 | 16.02 | 16.13 | 15.99 | 16.12 | 6,133,665 | +0.09(+0.55%) |
Mar 15, 2016 | 16.05 | 16.07 | 16.02 | 16.03 | 4,434,301 | -0.09(-0.54%) |
Mar 14, 2016 | 16.14 | 16.14 | 16.07 | 16.12 | 1,685,003 | -0.04(-0.27%) |
Mar 11, 2016 | 16.07 | 16.18 | 16.07 | 16.16 | 2,788,536 | +0.15(+0.94%) |
Mar 10, 2016 | 15.98 | 16.02 | 15.95 | 16.01 | 1,494,611 | +0.04(+0.27%) |
Mar 09, 2016 | 15.95 | 15.97 | 15.92 | 15.97 | 1,007,859 | +0.03(+0.20%) |
Mar 08, 2016 | 15.97 | 15.99 | 15.93 | 15.93 | 2,443,063 | -0.05(-0.31%) |
Mar 07, 2016 | 15.97 | 16.00 | 15.95 | 15.98 | 976,446 | +0.01(+0.08%) |
Mar 04, 2016 | 15.92 | 15.98 | 15.87 | 15.97 | 2,579,006 | +0.07(+0.47%) |
Mar 03, 2016 | 15.86 | 15.91 | 15.81 | 15.90 | 1,243,179 | +0.03(+0.20%) |
Mar 02, 2016 | 15.86 | 15.93 | 15.82 | 15.87 | 1,524,931 | -0.08(-0.47%) |
Mar 01, 2016 | 15.65 | 15.96 | 15.64 | 15.94 | 6,499,472 | +0.19(+1.20%) |
Feb 29, 2016 | 15.61 | 15.77 | 15.61 | 15.75 | 6,866,668 | +0.14(+0.92%) |
Feb 26, 2016 | 15.55 | 15.63 | 15.55 | 15.61 | 2,655,401 | +0.09(+0.56%) |
Feb 25, 2016 | 15.48 | 15.53 | 15.45 | 15.52 | 1,551,279 | +0.06(+0.40%) |
Feb 24, 2016 | 15.35 | 15.46 | 15.35 | 15.46 | 1,261,143 | +0.00(+0.00%) |
Feb 23, 2016 | 15.45 | 15.47 | 15.40 | 15.46 | 2,132,283 | -0.01(-0.08%) |
Feb 22, 2016 | 15.40 | 15.47 | 15.39 | 15.47 | 1,532,308 | +0.12(+0.77%) |
Feb 19, 2016 | 15.33 | 15.36 | 15.30 | 15.35 | 1,430,710 | +0.01(+0.04%) |
Feb 18, 2016 | 15.31 | 15.37 | 15.30 | 15.35 | 1,748,102 | +0.04(+0.24%) |
Feb 17, 2016 | 15.25 | 15.34 | 15.25 | 15.31 | 1,667,420 | +0.07(+0.45%) |
Feb 16, 2016 | 15.23 | 15.29 | 15.16 | 15.24 | 1,844,938 | +0.05(+0.33%) |
Feb 12, 2016 | 15.05 | 15.19 | 15.19 | 15.19 | 1,853,121 | +0.19(+1.24%) |
Feb 11, 2016 | 15.04 | 15.07 | 14.96 | 15.01 | 7,781,971 | -0.12(-0.82%) |
Feb 10, 2016 | 15.19 | 15.23 | 15.12 | 15.13 | 6,335,783 | -0.04(-0.29%) |
Feb 09, 2016 | 15.17 | 15.22 | 15.13 | 15.17 | 3,413,384 | -0.05(-0.33%) |
Feb 08, 2016 | 15.29 | 15.30 | 15.19 | 15.22 | 1,745,122 | -0.16(-1.01%) |
Feb 05, 2016 | 15.43 | 15.44 | 15.36 | 15.38 | 3,040,739 | -0.06(-0.36%) |
Feb 04, 2016 | 15.47 | 15.50 | 15.43 | 15.43 | 1,057,674 | -0.06(-0.36%) |
Feb 03, 2016 | 15.46 | 15.50 | 15.38 | 15.49 | 3,670,798 | +0.07(+0.44%) |
Feb 02, 2016 | 15.46 | 15.47 | 15.41 | 15.42 | 1,981,291 | -0.09(-0.56%) |
Feb 01, 2016 | 15.58 | 15.58 | 15.50 | 15.51 | 2,506,224 | -0.08(-0.49%) |
Jan 29, 2016 | 15.57 | 15.59 | 15.54 | 15.58 | 894,339 | +0.06(+0.36%) |
Jan 28, 2016 | 15.54 | 15.55 | 15.49 | 15.53 | 1,423,563 | +0.05(+0.32%) |
Jan 27, 2016 | 15.50 | 15.54 | 15.45 | 15.48 | 1,561,587 | -0.04(-0.28%) |
Jan 26, 2016 | 15.45 | 15.52 | 15.45 | 15.52 | 1,838,367 | +0.07(+0.48%) |
Jan 25, 2016 | 15.49 | 15.53 | 15.44 | 15.45 | 2,887,662 | -0.07(-0.48%) |
Jan 22, 2016 | 15.41 | 15.52 | 15.41 | 15.52 | 2,305,662 | +0.15(+0.97%) |
Jan 21, 2016 | 15.27 | 15.38 | 15.23 | 15.37 | 7,844,177 | +0.08(+0.53%) |
Jan 20, 2016 | 15.37 | 15.44 | 15.18 | 15.29 | 10,830,448 | -0.13(-0.84%) |
Jan 19, 2016 | 15.49 | 15.52 | 15.39 | 15.42 | 5,086,310 | -0.09(-0.60%) |
Jan 15, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 3,123,755 | -0.13(-0.83%) |
Jan 14, 2016 | 15.63 | 15.68 | 15.59 | 15.65 | 2,577,413 | +0.01(+0.04%) |
Jan 13, 2016 | 15.79 | 15.79 | 15.63 | 15.64 | 2,795,208 | -0.14(-0.86%) |
Jan 12, 2016 | 15.82 | 15.86 | 15.76 | 15.78 | 1,755,603 | -0.01(-0.08%) |
Jan 11, 2016 | 15.87 | 15.88 | 15.79 | 15.79 | 1,955,016 | -0.01(-0.04%) |
Jan 08, 2016 | 15.84 | 15.89 | 15.80 | 15.80 | 1,347,036 | -0.02(-0.16%) |
Jan 07, 2016 | 15.81 | 15.87 | 15.80 | 15.82 | 3,311,525 | -0.07(-0.47%) |
Jan 06, 2016 | 15.81 | 15.89 | 15.81 | 15.89 | 1,728,193 | +0.01(+0.08%) |
Jan 05, 2016 | 15.93 | 15.93 | 15.86 | 15.88 | 1,471,218 | +0.03(+0.20%) |