Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.79 | 18.80 | 18.79 | 18.80 | 1,100 | +0.14(+0.75%) |
Feb 26, 2016 | 18.75 | 18.75 | 18.66 | 18.66 | 2,788 | -0.07(-0.37%) |
Feb 25, 2016 | 18.71 | 18.73 | 18.71 | 18.73 | 3,000 | +0.02(+0.11%) |
Feb 24, 2016 | 18.66 | 18.71 | 18.65 | 18.71 | 914 | +0.05(+0.27%) |
Feb 19, 2016 | 18.66 | 18.66 | 18.66 | 0 | +0.02(+0.11%) | |
Feb 18, 2016 | 18.77 | 18.77 | 18.64 | 18.64 | 1,610 | -0.03(-0.16%) |
Feb 17, 2016 | 18.67 | 18.67 | 18.67 | 18.67 | 223 | +0.00(+0.00%) |
Feb 16, 2016 | 18.88 | 18.88 | 18.60 | 18.67 | 5,945 | -0.01(-0.05%) |
Feb 12, 2016 | 18.68 | 18.68 | 18.68 | 0 | +0.03(+0.16%) | |
Feb 11, 2016 | 18.80 | 18.80 | 18.64 | 18.65 | 6,757 | -0.11(-0.59%) |
Feb 10, 2016 | 18.79 | 18.80 | 18.76 | 18.76 | 10,970 | -0.08(-0.42%) |
Feb 09, 2016 | 18.72 | 18.84 | 18.72 | 18.84 | 4,200 | +0.09(+0.48%) |
Feb 08, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 1,261 | -0.11(-0.58%) |
Feb 05, 2016 | 18.80 | 18.86 | 18.78 | 18.86 | 1,761 | +0.06(+0.32%) |
Feb 03, 2016 | 18.80 | 18.80 | 18.80 | 0 | -0.05(-0.27%) | |
Feb 02, 2016 | 18.81 | 18.85 | 18.81 | 18.85 | 2,564 | +0.04(+0.21%) |
Feb 01, 2016 | 18.87 | 18.87 | 18.81 | 18.81 | 200 | +0.04(+0.21%) |
Jan 29, 2016 | 18.91 | 18.91 | 18.77 | 18.77 | 700 | +0.02(+0.11%) |
Jan 28, 2016 | 18.92 | 18.92 | 18.75 | 18.75 | 1,600 | -0.09(-0.48%) |
Jan 27, 2016 | 18.75 | 18.84 | 18.75 | 18.84 | 3,600 | -0.09(-0.48%) |
Jan 26, 2016 | 18.94 | 18.94 | 18.85 | 18.93 | 3,800 | +0.02(+0.11%) |
Jan 25, 2016 | 18.92 | 18.92 | 18.91 | 18.91 | 5,822 | +0.03(+0.16%) |
Jan 22, 2016 | 18.74 | 18.88 | 18.74 | 18.88 | 2,305 | +0.05(+0.27%) |
Jan 21, 2016 | 18.92 | 18.92 | 18.75 | 18.83 | 9,829 | -0.15(-0.79%) |
Jan 20, 2016 | 18.82 | 18.98 | 18.82 | 18.98 | 3,133 | +0.13(+0.69%) |
Jan 19, 2016 | 18.90 | 18.93 | 18.85 | 18.85 | 3,400 | +0.05(+0.27%) |
Jan 18, 2016 | 19.02 | 19.05 | 18.80 | 18.80 | 2,110 | -0.29(-1.52%) |
Jan 15, 2016 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | +0.05(+0.26%) |
Jan 14, 2016 | 19.01 | 19.04 | 18.90 | 19.04 | 3,084 | +0.14(+0.74%) |
Jan 13, 2016 | 19.03 | 19.03 | 18.88 | 18.90 | 2,211 | -0.01(-0.05%) |
Jan 12, 2016 | 18.94 | 18.94 | 18.91 | 18.91 | 5,850 | -0.02(-0.11%) |
Jan 11, 2016 | 18.97 | 19.03 | 18.92 | 18.93 | 2,389 | -0.12(-0.63%) |
Jan 08, 2016 | 19.09 | 19.09 | 18.93 | 19.05 | 1,139 | +0.10(+0.53%) |
Jan 07, 2016 | 19.14 | 19.14 | 18.95 | 18.95 | 1,325 | -0.08(-0.42%) |
Jan 06, 2016 | 18.95 | 19.04 | 18.92 | 19.03 | 2,670 | +0.08(+0.42%) |
Jan 05, 2016 | 18.93 | 19.03 | 18.93 | 18.95 | 3,906 | -0.04(-0.21%) |
Jan 04, 2016 | 18.97 | 18.99 | 18.90 | 18.99 | 1,780 | +0.04(+0.21%) |
Dec 31, 2015 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Dec 30, 2015 | 19.00 | 19.01 | 19.00 | 19.00 | 1,671 | -0.03(-0.16%) |
Dec 29, 2015 | 18.81 | 19.03 | 18.81 | 19.03 | 1,701 | +0.01(+0.05%) |
Dec 24, 2015 | 19.02 | 19.02 | 19.02 | 0 | -0.03(-0.16%) | |
Dec 23, 2015 | 19.04 | 19.12 | 19.04 | 19.05 | 3,410 | +0.06(+0.32%) |
Dec 22, 2015 | 19.00 | 19.09 | 18.97 | 18.99 | 6,773 | -0.20(-1.04%) |
Dec 21, 2015 | 19.16 | 19.19 | 18.90 | 19.19 | 5,668 | +0.13(+0.68%) |
Dec 18, 2015 | 19.04 | 19.06 | 19.01 | 19.06 | 6,310 | +0.00(+0.00%) |
Dec 17, 2015 | 19.00 | 19.06 | 18.90 | 19.06 | 12,015 | +0.58(+3.14%) |
Dec 16, 2015 | 18.96 | 19.06 | 18.48 | 18.48 | 7,988 | -0.59(-3.09%) |
Dec 15, 2015 | 18.90 | 19.08 | 18.90 | 19.07 | 7,454 | -0.07(-0.37%) |
Dec 14, 2015 | 19.04 | 19.26 | 19.02 | 19.14 | 15,527 | +0.11(+0.58%) |
Dec 11, 2015 | 19.11 | 19.16 | 19.03 | 19.03 | 12,309 | -0.15(-0.78%) |
Dec 10, 2015 | 19.29 | 19.30 | 19.18 | 19.18 | 15,139 | -0.11(-0.57%) |
Dec 09, 2015 | 19.20 | 19.29 | 19.18 | 19.29 | 1,125 | +0.07(+0.36%) |
Dec 08, 2015 | 19.28 | 19.33 | 19.22 | 19.22 | 4,820 | -0.06(-0.31%) |
Dec 07, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 4,537 | +0.00(+0.00%) |
Dec 04, 2015 | 19.28 | 19.28 | 19.27 | 19.28 | 16,028 | +0.00(+0.00%) |
Dec 03, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 2,964 | -0.03(-0.16%) |
Dec 02, 2015 | 19.22 | 19.32 | 19.22 | 19.31 | 12,978 | +0.09(+0.47%) |