Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.56 | 16.62 | 16.51 | 16.51 | 181,480 | +0.07(+0.45%) |
Mar 30, 2016 | 16.43 | 16.46 | 16.38 | 16.44 | 6,711 | +0.13(+0.80%) |
Mar 29, 2016 | 16.29 | 16.32 | 16.22 | 16.31 | 5,744 | +0.04(+0.23%) |
Mar 28, 2016 | 16.27 | 16.27 | 16.24 | 16.27 | 1,203 | +0.05(+0.29%) |
Mar 24, 2016 | 16.21 | 16.22 | 16.22 | 16.22 | 7,951 | +0.01(+0.06%) |
Mar 23, 2016 | 16.25 | 16.25 | 16.21 | 16.21 | 2,359 | -0.15(-0.91%) |
Mar 22, 2016 | 16.32 | 16.36 | 16.32 | 16.36 | 2,619 | +0.00(+0.00%) |
Mar 21, 2016 | 16.31 | 16.39 | 16.31 | 16.36 | 28,600 | +0.05(+0.29%) |
Mar 18, 2016 | 16.34 | 16.34 | 16.31 | 16.31 | 393 | -0.04(-0.23%) |
Mar 17, 2016 | 16.29 | 16.35 | 16.29 | 16.35 | 345,898 | +0.21(+1.33%) |
Mar 16, 2016 | 15.91 | 16.14 | 15.89 | 16.14 | 23,147 | +0.21(+1.34%) |
Mar 15, 2016 | 15.96 | 15.98 | 15.92 | 15.92 | 1,045 | -0.11(-0.70%) |
Mar 14, 2016 | 16.07 | 16.07 | 16.04 | 16.04 | 1,331 | -0.11(-0.69%) |
Mar 11, 2016 | 16.05 | 16.15 | 16.05 | 16.15 | 4,865 | +0.16(+0.99%) |
Mar 10, 2016 | 16.01 | 16.01 | 15.93 | 15.99 | 10,924 | -0.04(-0.23%) |
Mar 09, 2016 | 15.96 | 16.04 | 15.95 | 16.03 | 14,102 | +0.11(+0.70%) |
Mar 08, 2016 | 15.93 | 15.93 | 15.90 | 15.91 | 6,103 | -0.08(-0.52%) |
Mar 07, 2016 | 15.98 | 16.02 | 15.95 | 16.00 | 6,980 | -0.01(-0.06%) |
Mar 04, 2016 | 15.95 | 16.00 | 15.95 | 16.01 | 31,270 | +0.14(+0.88%) |
Mar 03, 2016 | 15.78 | 15.94 | 15.78 | 15.87 | 175,589 | +0.09(+0.59%) |
Mar 02, 2016 | 15.64 | 15.78 | 15.63 | 15.78 | 4,693 | +0.07(+0.47%) |
Mar 01, 2016 | 15.60 | 15.70 | 15.60 | 15.70 | 5,493 | +0.17(+1.08%) |
Feb 29, 2016 | 15.52 | 15.55 | 15.51 | 15.53 | 1,386 | +0.10(+0.66%) |
Feb 26, 2016 | 15.54 | 15.54 | 15.42 | 15.43 | 15,360 | -0.14(-0.90%) |
Feb 25, 2016 | 15.57 | 15.57 | 15.51 | 15.57 | 3,869 | +0.01(+0.06%) |
Feb 24, 2016 | 15.44 | 15.56 | 15.44 | 15.56 | 6,144 | -0.01(-0.06%) |
Feb 23, 2016 | 15.58 | 15.58 | 15.54 | 15.57 | 1,999 | -0.03(-0.18%) |
Feb 22, 2016 | 15.58 | 15.60 | 15.58 | 15.60 | 1,118 | +0.11(+0.72%) |
Feb 19, 2016 | 15.44 | 15.50 | 15.44 | 15.49 | 2,672 | +0.01(+0.06%) |
Feb 18, 2016 | 15.53 | 15.55 | 15.48 | 15.48 | 12,697 | -0.04(-0.24%) |
Feb 17, 2016 | 15.38 | 15.53 | 15.38 | 15.51 | 18,033 | +0.17(+1.09%) |
Feb 16, 2016 | 15.37 | 15.37 | 15.35 | 15.35 | 15,318 | -0.10(-0.66%) |
Feb 12, 2016 | 15.42 | 15.45 | 15.45 | 15.45 | 5,802 | +0.02(+0.12%) |
Feb 11, 2016 | 15.34 | 15.44 | 15.34 | 15.43 | 1,951 | -0.04(-0.24%) |
Feb 10, 2016 | 15.50 | 15.50 | 15.44 | 15.47 | 3,345 | +0.06(+0.36%) |
Feb 09, 2016 | 15.37 | 15.42 | 15.37 | 15.41 | 5,918 | +0.00(+0.00%) |
Feb 08, 2016 | 15.40 | 15.42 | 15.36 | 15.41 | 13,088 | -0.06(-0.36%) |
Feb 05, 2016 | 15.49 | 15.49 | 15.47 | 15.47 | 516 | -0.05(-0.30%) |
Feb 04, 2016 | 15.58 | 15.60 | 15.51 | 15.51 | 18,978 | +0.14(+0.91%) |
Feb 03, 2016 | 15.36 | 15.46 | 15.30 | 15.37 | 532,296 | +0.15(+0.98%) |
Feb 02, 2016 | 15.27 | 15.28 | 15.23 | 15.23 | 3,655 | -0.19(-1.21%) |
Feb 01, 2016 | 15.46 | 15.47 | 15.37 | 15.41 | 12,444 | +0.05(+0.30%) |
Jan 29, 2016 | 15.41 | 15.42 | 15.37 | 15.37 | 17,983 | +0.04(+0.24%) |
Jan 28, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,189 | +0.13(+0.86%) |
Jan 27, 2016 | 15.20 | 15.26 | 15.15 | 15.20 | 5,326 | -0.04(-0.24%) |
Jan 26, 2016 | 15.14 | 15.25 | 15.14 | 15.24 | 15,187 | +0.15(+0.99%) |
Jan 25, 2016 | 15.16 | 15.17 | 15.09 | 15.09 | 4,244 | -0.11(-0.73%) |
Jan 22, 2016 | 15.20 | 15.24 | 15.20 | 15.20 | 8,045 | +0.13(+0.86%) |
Jan 21, 2016 | 15.03 | 15.12 | 15.02 | 15.07 | 6,315 | +0.03(+0.19%) |
Jan 20, 2016 | 15.05 | 15.05 | 14.98 | 15.04 | 10,528 | -0.08(-0.55%) |
Jan 19, 2016 | 15.11 | 15.16 | 15.11 | 15.12 | 10,539 | +0.02(+0.12%) |
Jan 15, 2016 | 15.13 | 15.10 | 15.10 | 15.10 | 2,578 | -0.10(-0.67%) |
Jan 14, 2016 | 15.20 | 15.29 | 15.20 | 15.21 | 45,305 | -0.04(-0.24%) |
Jan 13, 2016 | 15.28 | 15.28 | 15.24 | 15.24 | 24,154 | +0.05(+0.31%) |
Jan 12, 2016 | 15.23 | 15.23 | 15.17 | 15.20 | 14,990 | -0.02(-0.12%) |
Jan 11, 2016 | 15.25 | 15.25 | 15.20 | 15.22 | 9,632 | -0.06(-0.37%) |
Jan 08, 2016 | 15.34 | 15.34 | 15.24 | 15.27 | 17,603 | -0.06(-0.36%) |
Jan 07, 2016 | 15.35 | 15.37 | 15.31 | 15.33 | 8,421 | -0.06(-0.36%) |
Jan 06, 2016 | 15.31 | 15.38 | 15.29 | 15.38 | 604,562 | -0.09(-0.60%) |
Jan 05, 2016 | 15.46 | 15.49 | 15.44 | 15.48 | 19,584 | +0.01(+0.06%) |