Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.21 | 16.21 | 16.11 | 16.11 | 5,375 | -0.16(-0.99%) |
Mar 30, 2016 | 16.34 | 16.36 | 16.27 | 16.27 | 5,564 | +0.12(+0.72%) |
Mar 29, 2016 | 16.00 | 16.18 | 16.00 | 16.15 | 23,099 | +0.08(+0.50%) |
Mar 28, 2016 | 16.10 | 16.13 | 16.07 | 16.07 | 8,809 | +0.07(+0.46%) |
Mar 24, 2016 | 16.02 | 16.00 | 16.00 | 16.00 | 9,433 | -0.07(-0.41%) |
Mar 23, 2016 | 16.30 | 16.30 | 16.06 | 16.06 | 100,435 | -0.19(-1.17%) |
Mar 22, 2016 | 16.22 | 16.35 | 16.22 | 16.25 | 51,821 | -0.04(-0.27%) |
Mar 21, 2016 | 16.27 | 16.33 | 16.27 | 16.30 | 3,416 | +0.03(+0.18%) |
Mar 18, 2016 | 16.27 | 16.31 | 16.27 | 16.27 | 762 | +0.02(+0.14%) |
Mar 17, 2016 | 16.26 | 16.31 | 16.22 | 16.25 | 2,795 | -0.01(-0.04%) |
Mar 16, 2016 | 16.14 | 16.33 | 16.13 | 16.25 | 28,652 | +0.12(+0.77%) |
Mar 15, 2016 | 16.14 | 16.21 | 16.10 | 16.13 | 181,699 | -0.18(-1.12%) |
Mar 14, 2016 | 16.30 | 16.41 | 16.30 | 16.31 | 22,047 | +0.00(+0.00%) |
Mar 11, 2016 | 16.27 | 16.32 | 16.20 | 16.31 | 38,397 | +0.39(+2.48%) |
Mar 10, 2016 | 16.29 | 16.29 | 15.82 | 15.92 | 42,085 | -0.18(-1.14%) |
Mar 09, 2016 | 16.07 | 16.11 | 16.02 | 16.10 | 90,764 | +0.11(+0.69%) |
Mar 08, 2016 | 15.99 | 16.06 | 15.97 | 15.99 | 57,345 | -0.19(-1.20%) |
Mar 07, 2016 | 16.15 | 16.23 | 16.12 | 16.18 | 19,998 | -0.02(-0.11%) |
Mar 04, 2016 | 16.22 | 16.31 | 16.18 | 16.20 | 12,038 | +0.12(+0.77%) |
Mar 03, 2016 | 16.04 | 16.13 | 16.04 | 16.08 | 23,244 | +0.11(+0.71%) |
Mar 02, 2016 | 15.93 | 15.99 | 15.90 | 15.96 | 320,735 | -0.03(-0.16%) |
Mar 01, 2016 | 15.84 | 16.00 | 15.81 | 15.99 | 57,725 | +0.50(+3.21%) |
Feb 29, 2016 | 15.62 | 15.64 | 15.49 | 15.49 | 34,454 | -0.07(-0.47%) |
Feb 26, 2016 | 15.70 | 15.75 | 15.57 | 15.57 | 23,172 | +0.10(+0.61%) |
Feb 25, 2016 | 15.51 | 15.51 | 15.38 | 15.47 | 10,913 | +0.12(+0.81%) |
Feb 24, 2016 | 15.17 | 15.39 | 15.14 | 15.35 | 60,937 | -0.10(-0.62%) |
Feb 23, 2016 | 15.51 | 15.51 | 15.42 | 15.44 | 11,261 | -0.22(-1.40%) |
Feb 22, 2016 | 15.66 | 15.66 | 15.62 | 15.66 | 9,385 | +0.26(+1.71%) |
Feb 19, 2016 | 15.38 | 15.44 | 15.38 | 15.40 | 15,392 | -0.10(-0.61%) |
Feb 18, 2016 | 15.61 | 15.61 | 15.49 | 15.49 | 414,589 | -0.03(-0.18%) |
Feb 17, 2016 | 15.51 | 15.57 | 15.42 | 15.52 | 27,923 | +0.24(+1.58%) |
Feb 16, 2016 | 15.29 | 15.29 | 15.14 | 15.28 | 8,781 | +0.48(+3.23%) |
Feb 12, 2016 | 14.76 | 14.80 | 14.80 | 14.80 | 13,944 | +0.29(+2.00%) |
Feb 11, 2016 | 14.55 | 14.62 | 14.42 | 14.51 | 31,062 | -0.33(-2.24%) |
Feb 10, 2016 | 14.89 | 14.97 | 14.80 | 14.84 | 74,575 | -0.05(-0.36%) |
Feb 09, 2016 | 14.79 | 14.89 | 14.76 | 14.89 | 18,992 | -0.25(-1.63%) |
Feb 08, 2016 | 15.21 | 15.21 | 15.03 | 15.14 | 66,180 | -0.29(-1.85%) |
Feb 05, 2016 | 15.51 | 15.54 | 15.41 | 15.43 | 32,459 | -0.14(-0.89%) |
Feb 04, 2016 | 15.50 | 15.60 | 15.50 | 15.57 | 48,053 | -0.06(-0.40%) |
Feb 03, 2016 | 15.48 | 15.63 | 15.46 | 15.63 | 63,854 | -0.03(-0.17%) |
Feb 02, 2016 | 15.75 | 15.77 | 15.58 | 15.65 | 56,490 | -0.43(-2.67%) |
Feb 01, 2016 | 15.88 | 16.08 | 15.88 | 16.08 | 9,151 | -0.04(-0.27%) |
Jan 29, 2016 | 16.02 | 16.13 | 16.02 | 16.13 | 11,065 | +0.36(+2.27%) |
Jan 28, 2016 | 15.89 | 15.89 | 15.67 | 15.77 | 23,562 | +0.06(+0.37%) |
Jan 27, 2016 | 15.78 | 15.95 | 15.65 | 15.71 | 101,831 | -0.01(-0.05%) |
Jan 26, 2016 | 15.60 | 15.75 | 15.60 | 15.72 | 26,570 | +0.05(+0.33%) |
Jan 25, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 998 | -0.03(-0.19%) |
Jan 22, 2016 | 15.76 | 15.79 | 15.67 | 15.70 | 33,087 | +0.46(+3.00%) |
Jan 21, 2016 | 15.24 | 15.36 | 15.19 | 15.24 | 186,732 | +0.04(+0.27%) |
Jan 20, 2016 | 15.10 | 15.27 | 14.89 | 15.20 | 15,533 | -0.38(-2.44%) |
Jan 19, 2016 | 15.70 | 15.71 | 15.45 | 15.58 | 298,027 | +0.20(+1.33%) |
Jan 15, 2016 | 15.43 | 15.38 | 15.38 | 15.38 | 78,063 | -0.53(-3.31%) |
Jan 14, 2016 | 15.78 | 15.92 | 15.64 | 15.90 | 31,348 | +0.20(+1.30%) |
Jan 13, 2016 | 16.00 | 16.00 | 15.68 | 15.70 | 26,705 | -0.27(-1.69%) |
Jan 12, 2016 | 16.04 | 16.06 | 15.74 | 15.97 | 531,513 | +0.07(+0.46%) |
Jan 11, 2016 | 15.92 | 15.95 | 15.69 | 15.89 | 127,772 | +0.17(+1.07%) |
Jan 08, 2016 | 16.13 | 16.14 | 15.73 | 15.73 | 87,731 | -0.18(-1.13%) |
Jan 07, 2016 | 16.06 | 16.11 | 15.91 | 15.91 | 21,358 | -0.41(-2.53%) |
Jan 06, 2016 | 16.36 | 16.53 | 16.27 | 16.32 | 25,387 | -0.29(-1.76%) |
Jan 05, 2016 | 16.65 | 16.65 | 16.52 | 16.61 | 7,115 | +0.07(+0.44%) |