Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.16 | 19.23 | 19.16 | 19.20 | 65,964 | +0.02(+0.12%) |
Feb 26, 2016 | 19.18 | 19.20 | 19.16 | 19.18 | 42,960 | -0.04(-0.20%) |
Feb 25, 2016 | 19.17 | 19.23 | 19.17 | 19.22 | 60,480 | +0.08(+0.44%) |
Feb 24, 2016 | 19.15 | 19.19 | 19.13 | 19.13 | 85,636 | +0.02(+0.12%) |
Feb 23, 2016 | 19.03 | 19.27 | 19.00 | 19.11 | 56,959 | +0.05(+0.28%) |
Feb 22, 2016 | 19.04 | 19.08 | 19.04 | 19.06 | 125,796 | +0.03(+0.16%) |
Feb 19, 2016 | 19.02 | 19.06 | 19.00 | 19.03 | 61,894 | +0.01(+0.04%) |
Feb 18, 2016 | 18.99 | 19.05 | 18.99 | 19.02 | 61,883 | +0.03(+0.16%) |
Feb 17, 2016 | 19.00 | 19.27 | 18.97 | 18.99 | 110,689 | -0.02(-0.08%) |
Feb 16, 2016 | 19.00 | 19.03 | 19.00 | 19.00 | 69,830 | -0.05(-0.24%) |
Feb 12, 2016 | 19.08 | 19.05 | 19.05 | 19.05 | 124,947 | -0.03(-0.16%) |
Feb 11, 2016 | 19.06 | 19.12 | 19.05 | 19.08 | 133,129 | +0.02(+0.12%) |
Feb 10, 2016 | 19.02 | 19.06 | 19.01 | 19.06 | 235,034 | +0.05(+0.24%) |
Feb 09, 2016 | 19.03 | 19.03 | 18.99 | 19.01 | 38,013 | -0.02(-0.08%) |
Feb 08, 2016 | 19.05 | 19.09 | 19.03 | 19.03 | 83,003 | -0.04(-0.20%) |
Feb 05, 2016 | 19.06 | 19.09 | 19.03 | 19.06 | 52,179 | -0.03(-0.16%) |
Feb 04, 2016 | 19.12 | 19.13 | 19.09 | 19.10 | 36,111 | -0.01(-0.04%) |
Feb 03, 2016 | 19.09 | 19.16 | 19.09 | 19.10 | 72,981 | +0.02(+0.08%) |
Feb 02, 2016 | 19.09 | 19.09 | 19.06 | 19.09 | 55,360 | +0.03(+0.16%) |
Feb 01, 2016 | 19.06 | 19.07 | 19.02 | 19.06 | 180,116 | -0.05(-0.24%) |
Jan 29, 2016 | 19.06 | 19.11 | 19.04 | 19.10 | 88,689 | +0.07(+0.36%) |
Jan 28, 2016 | 18.98 | 19.03 | 18.98 | 19.03 | 130,172 | +0.05(+0.24%) |
Jan 27, 2016 | 18.91 | 18.99 | 18.91 | 18.99 | 131,282 | +0.05(+0.29%) |
Jan 26, 2016 | 18.91 | 18.95 | 18.91 | 18.93 | 65,747 | +0.01(+0.04%) |
Jan 25, 2016 | 18.89 | 18.93 | 18.87 | 18.93 | 127,189 | +0.03(+0.16%) |
Jan 22, 2016 | 18.88 | 18.89 | 18.86 | 18.89 | 143,839 | +0.01(+0.04%) |
Jan 21, 2016 | 18.92 | 18.94 | 18.86 | 18.89 | 198,151 | -0.03(-0.16%) |
Jan 20, 2016 | 18.93 | 18.95 | 18.88 | 18.92 | 168,053 | +0.02(+0.08%) |
Jan 19, 2016 | 18.92 | 18.93 | 18.89 | 18.90 | 56,591 | -0.01(-0.04%) |
Jan 15, 2016 | 18.94 | 18.91 | 18.91 | 18.91 | 187,550 | -0.01(-0.04%) |
Jan 14, 2016 | 18.95 | 18.95 | 18.89 | 18.92 | 106,994 | +0.02(+0.08%) |
Jan 13, 2016 | 18.89 | 18.94 | 18.88 | 18.90 | 62,979 | +0.03(+0.17%) |
Jan 12, 2016 | 18.86 | 18.90 | 18.86 | 18.87 | 95,014 | +0.02(+0.12%) |
Jan 11, 2016 | 18.87 | 18.91 | 18.83 | 18.85 | 186,871 | -0.08(-0.41%) |
Jan 08, 2016 | 18.89 | 18.93 | 18.88 | 18.93 | 140,235 | +0.04(+0.20%) |
Jan 07, 2016 | 18.88 | 18.91 | 18.86 | 18.89 | 160,666 | +0.01(+0.05%) |
Jan 06, 2016 | 18.86 | 18.89 | 18.83 | 18.88 | 159,075 | +0.02(+0.11%) |
Jan 05, 2016 | 18.82 | 18.86 | 18.82 | 18.86 | 329,677 | +0.01(+0.04%) |
Jan 04, 2016 | 18.85 | 18.87 | 18.82 | 18.85 | 84,152 | +0.08(+0.45%) |
Dec 31, 2015 | 18.77 | 18.76 | 18.76 | 18.76 | 78,675 | +0.02(+0.12%) |
Dec 30, 2015 | 18.73 | 18.76 | 18.72 | 18.74 | 69,643 | +0.01(+0.06%) |
Dec 29, 2015 | 18.76 | 18.77 | 18.72 | 18.73 | 171,793 | -0.04(-0.21%) |
Dec 28, 2015 | 18.76 | 18.80 | 18.76 | 18.77 | 272,626 | -0.02(-0.10%) |
Dec 24, 2015 | 18.76 | 18.79 | 18.79 | 18.79 | 63,381 | +0.02(+0.08%) |
Dec 23, 2015 | 18.73 | 18.78 | 18.73 | 18.77 | 151,270 | +0.02(+0.12%) |
Dec 22, 2015 | 18.77 | 18.77 | 18.74 | 18.75 | 32,557 | -0.03(-0.16%) |
Dec 21, 2015 | 18.78 | 18.79 | 18.76 | 18.78 | 148,283 | -0.02(-0.08%) |
Dec 18, 2015 | 18.77 | 18.83 | 18.76 | 18.79 | 104,655 | +0.02(+0.12%) |
Dec 17, 2015 | 18.73 | 18.77 | 18.72 | 18.77 | 82,885 | +0.05(+0.29%) |
Dec 16, 2015 | 18.75 | 18.78 | 18.68 | 18.72 | 105,605 | -0.05(-0.29%) |
Dec 15, 2015 | 18.76 | 18.79 | 18.76 | 18.77 | 268,165 | -0.01(-0.04%) |
Dec 14, 2015 | 18.82 | 18.83 | 18.76 | 18.78 | 44,178 | -0.10(-0.52%) |
Dec 11, 2015 | 18.84 | 18.89 | 18.83 | 18.88 | 57,298 | +0.08(+0.40%) |
Dec 10, 2015 | 18.84 | 18.84 | 18.79 | 18.80 | 109,064 | -0.05(-0.25%) |
Dec 09, 2015 | 18.85 | 18.88 | 18.78 | 18.85 | 50,787 | -0.02(-0.08%) |
Dec 08, 2015 | 18.85 | 18.89 | 18.84 | 18.86 | 57,632 | +0.00(+0.02%) |
Dec 07, 2015 | 18.85 | 18.89 | 18.85 | 18.86 | 61,714 | -0.01(-0.06%) |
Dec 04, 2015 | 18.89 | 18.93 | 18.87 | 18.87 | 29,155 | +0.02(+0.08%) |
Dec 03, 2015 | 18.89 | 18.89 | 18.84 | 18.86 | 41,853 | -0.08(-0.41%) |
Dec 02, 2015 | 18.93 | 18.96 | 18.92 | 18.93 | 81,526 | -0.05(-0.26%) |