Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.74 | 15.82 | 15.74 | 15.74 | 1,933 | -0.07(-0.45%) |
Mar 30, 2016 | 15.72 | 16.05 | 15.72 | 15.82 | 2,111 | +0.07(+0.46%) |
Mar 29, 2016 | 15.99 | 15.99 | 15.70 | 15.74 | 2,007 | -0.10(-0.63%) |
Mar 28, 2016 | 15.81 | 16.08 | 15.70 | 15.84 | 2,848 | -0.05(-0.34%) |
Mar 24, 2016 | 15.74 | 15.90 | 15.90 | 15.90 | 2,878 | +0.15(+0.97%) |
Mar 23, 2016 | 16.04 | 16.11 | 15.74 | 15.74 | 2,043 | -0.40(-2.46%) |
Mar 22, 2016 | 15.70 | 16.39 | 15.70 | 16.14 | 4,189 | +0.41(+2.62%) |
Mar 21, 2016 | 15.63 | 15.75 | 15.63 | 15.73 | 3,318 | -0.12(-0.77%) |
Mar 18, 2016 | 16.32 | 16.32 | 15.70 | 15.85 | 2,258 | -0.19(-1.19%) |
Mar 17, 2016 | 15.67 | 16.36 | 15.67 | 16.04 | 1,965 | +0.28(+1.79%) |
Mar 16, 2016 | 16.52 | 16.52 | 15.76 | 15.76 | 1,314 | +0.09(+0.59%) |
Mar 15, 2016 | 16.00 | 16.00 | 15.68 | 15.67 | 505 | -0.20(-1.24%) |
Mar 14, 2016 | 15.78 | 16.09 | 15.71 | 15.86 | 822 | -0.27(-1.68%) |
Mar 11, 2016 | 15.86 | 16.18 | 15.67 | 16.14 | 1,496 | +0.65(+4.19%) |
Mar 10, 2016 | 16.19 | 16.22 | 15.49 | 15.49 | 14,638 | -0.82(-5.00%) |
Mar 09, 2016 | 16.20 | 16.30 | 16.16 | 16.30 | 2,030 | +0.12(+0.75%) |
Mar 08, 2016 | 16.36 | 16.36 | 16.08 | 16.18 | 12,646 | +0.07(+0.42%) |
Mar 07, 2016 | 16.11 | 16.26 | 16.10 | 16.11 | 1,413 | -0.06(-0.37%) |
Mar 04, 2016 | 16.20 | 16.25 | 16.17 | 16.17 | 2,023 | -0.05(-0.33%) |
Mar 03, 2016 | 16.10 | 16.28 | 16.10 | 16.23 | 1,007 | +0.10(+0.61%) |
Mar 02, 2016 | 16.13 | 16.39 | 16.10 | 16.13 | 4,174 | -0.03(-0.19%) |
Mar 01, 2016 | 16.23 | 16.29 | 16.13 | 16.16 | 3,800 | +0.11(+0.71%) |
Feb 29, 2016 | 15.49 | 16.60 | 15.49 | 16.05 | 6,313 | +0.55(+3.56%) |
Feb 26, 2016 | 15.48 | 16.22 | 15.18 | 15.49 | 3,741 | +0.10(+0.64%) |
Feb 25, 2016 | 15.29 | 15.40 | 15.29 | 15.40 | 662 | -0.10(-0.63%) |
Feb 24, 2016 | 15.39 | 15.61 | 15.22 | 15.49 | 4,631 | +0.22(+1.43%) |
Feb 23, 2016 | 15.21 | 15.47 | 15.21 | 15.28 | 1,091 | +0.06(+0.40%) |
Feb 22, 2016 | 15.31 | 15.47 | 15.18 | 15.21 | 10,437 | -0.10(-0.64%) |
Feb 19, 2016 | 15.14 | 15.33 | 15.14 | 15.31 | 2,158 | +0.06(+0.40%) |
Feb 18, 2016 | 15.14 | 15.40 | 15.13 | 15.25 | 3,142 | -0.16(-1.03%) |
Feb 17, 2016 | 15.30 | 15.43 | 15.30 | 15.41 | 4,171 | +0.07(+0.44%) |
Feb 16, 2016 | 15.53 | 15.62 | 15.29 | 15.34 | 3,761 | -0.18(-1.17%) |
Feb 12, 2016 | 15.29 | 15.52 | 15.52 | 15.52 | 2,516 | +0.23(+1.53%) |
Feb 11, 2016 | 15.24 | 15.33 | 15.24 | 15.29 | 8,276 | -0.11(-0.69%) |
Feb 10, 2016 | 15.37 | 15.61 | 15.26 | 15.40 | 1,844 | +0.08(+0.50%) |
Feb 09, 2016 | 15.21 | 15.32 | 15.21 | 15.32 | 1,733 | +0.21(+1.39%) |
Feb 08, 2016 | 15.83 | 15.83 | 15.11 | 15.11 | 3,853 | -0.70(-4.44%) |
Feb 05, 2016 | 15.95 | 15.95 | 15.65 | 15.81 | 3,951 | -0.08(-0.52%) |
Feb 04, 2016 | 16.01 | 16.05 | 15.68 | 15.89 | 3,977 | +0.03(+0.19%) |
Feb 03, 2016 | 16.32 | 16.32 | 15.86 | 15.86 | 7,442 | -0.36(-2.23%) |
Feb 02, 2016 | 16.17 | 16.32 | 16.15 | 16.23 | 3,285 | -0.25(-1.51%) |
Feb 01, 2016 | 16.25 | 16.48 | 16.05 | 16.48 | 5,059 | +0.20(+1.21%) |
Jan 29, 2016 | 16.43 | 16.72 | 16.28 | 16.28 | 3,856 | +0.07(+0.42%) |
Jan 28, 2016 | 16.29 | 16.29 | 16.19 | 16.21 | 916 | -0.04(-0.23%) |
Jan 27, 2016 | 16.34 | 16.35 | 16.08 | 16.25 | 3,627 | -0.08(-0.51%) |
Jan 26, 2016 | 16.34 | 16.34 | 16.25 | 16.33 | 1,981 | +0.06(+0.37%) |
Jan 25, 2016 | 16.23 | 16.74 | 16.12 | 16.27 | 10,050 | +0.04(+0.23%) |
Jan 22, 2016 | 16.44 | 16.87 | 15.87 | 16.23 | 6,105 | -0.05(-0.33%) |
Jan 21, 2016 | 16.78 | 16.84 | 16.29 | 16.29 | 1,606 | +0.29(+1.82%) |
Jan 20, 2016 | 16.31 | 16.63 | 15.86 | 16.00 | 4,741 | -0.59(-3.57%) |
Jan 19, 2016 | 16.61 | 17.12 | 16.23 | 16.59 | 3,802 | -0.03(-0.18%) |
Jan 15, 2016 | 16.93 | 16.62 | 16.62 | 16.62 | 11,786 | -0.32(-1.86%) |
Jan 14, 2016 | 16.84 | 17.09 | 16.84 | 16.93 | 1,928 | -0.01(-0.05%) |
Jan 13, 2016 | 16.94 | 17.18 | 16.88 | 16.94 | 2,602 | -0.07(-0.40%) |
Jan 12, 2016 | 17.20 | 17.21 | 17.01 | 17.01 | 3,526 | -0.32(-1.83%) |
Jan 11, 2016 | 17.00 | 17.37 | 17.00 | 17.33 | 3,738 | +0.26(+1.55%) |
Jan 08, 2016 | 17.30 | 17.37 | 17.06 | 17.06 | 2,116 | -0.01(-0.04%) |
Jan 07, 2016 | 17.29 | 17.44 | 17.07 | 17.07 | 3,938 | -0.21(-1.22%) |
Jan 06, 2016 | 17.19 | 17.48 | 17.19 | 17.28 | 4,383 | +0.18(+1.06%) |
Jan 05, 2016 | 17.22 | 17.55 | 17.10 | 17.10 | 1,703 | -0.12(-0.70%) |