Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.32 | 19.36 | 19.32 | 19.35 | 61,225 | +0.03(+0.16%) |
Mar 30, 2016 | 19.29 | 19.34 | 19.28 | 19.32 | 28,812 | +0.05(+0.24%) |
Mar 29, 2016 | 19.15 | 19.29 | 19.14 | 19.27 | 41,120 | +0.15(+0.76%) |
Mar 28, 2016 | 19.14 | 19.15 | 19.12 | 19.13 | 53,373 | +0.02(+0.08%) |
Mar 24, 2016 | 19.13 | 19.11 | 19.11 | 19.11 | 48,998 | -0.03(-0.16%) |
Mar 23, 2016 | 19.17 | 19.17 | 19.14 | 19.14 | 37,761 | -0.02(-0.08%) |
Mar 22, 2016 | 19.20 | 19.22 | 19.14 | 19.16 | 35,678 | -0.03(-0.16%) |
Mar 21, 2016 | 19.15 | 19.23 | 19.15 | 19.19 | 317,057 | -0.01(-0.04%) |
Mar 18, 2016 | 19.19 | 19.23 | 19.19 | 19.19 | 285,925 | +0.05(+0.24%) |
Mar 17, 2016 | 19.11 | 19.19 | 19.13 | 19.15 | 62,016 | +0.04(+0.20%) |
Mar 16, 2016 | 18.94 | 19.12 | 18.94 | 19.11 | 49,009 | +0.18(+0.97%) |
Mar 15, 2016 | 18.97 | 18.97 | 18.93 | 18.93 | 142,747 | -0.03(-0.16%) |
Mar 14, 2016 | 18.97 | 19.00 | 18.96 | 18.96 | 33,454 | -0.03(-0.16%) |
Mar 11, 2016 | 18.97 | 19.00 | 18.96 | 18.99 | 50,435 | +0.02(+0.12%) |
Mar 10, 2016 | 19.03 | 19.03 | 18.96 | 18.96 | 103,184 | -0.08(-0.44%) |
Mar 09, 2016 | 19.02 | 19.05 | 19.02 | 19.05 | 111,784 | +0.01(+0.04%) |
Mar 08, 2016 | 19.04 | 19.06 | 19.03 | 19.04 | 38,255 | +0.05(+0.28%) |
Mar 07, 2016 | 19.03 | 19.03 | 18.98 | 18.99 | 28,302 | -0.06(-0.32%) |
Mar 04, 2016 | 19.06 | 19.07 | 19.02 | 19.05 | 46,449 | -0.02(-0.12%) |
Mar 03, 2016 | 19.03 | 19.09 | 19.03 | 19.07 | 56,030 | +0.05(+0.24%) |
Mar 02, 2016 | 19.00 | 19.05 | 18.99 | 19.03 | 46,666 | -0.02(-0.08%) |
Mar 01, 2016 | 19.07 | 19.07 | 19.00 | 19.04 | 43,983 | -0.01(-0.04%) |
Feb 29, 2016 | 19.00 | 19.07 | 19.00 | 19.05 | 66,498 | +0.02(+0.12%) |
Feb 26, 2016 | 19.03 | 19.04 | 19.00 | 19.03 | 43,308 | -0.04(-0.20%) |
Feb 25, 2016 | 19.02 | 19.08 | 19.02 | 19.06 | 60,969 | +0.08(+0.44%) |
Feb 24, 2016 | 19.00 | 19.03 | 18.97 | 18.98 | 86,330 | +0.02(+0.12%) |
Feb 23, 2016 | 18.88 | 19.12 | 18.85 | 18.96 | 57,421 | +0.05(+0.28%) |
Feb 22, 2016 | 18.89 | 18.93 | 18.89 | 18.90 | 126,814 | +0.03(+0.16%) |
Feb 19, 2016 | 18.87 | 18.90 | 18.85 | 18.87 | 62,395 | +0.01(+0.04%) |
Feb 18, 2016 | 18.83 | 18.90 | 18.83 | 18.87 | 62,384 | +0.03(+0.16%) |
Feb 17, 2016 | 18.85 | 19.12 | 18.82 | 18.83 | 111,586 | -0.02(-0.08%) |
Feb 16, 2016 | 18.84 | 18.88 | 18.84 | 18.85 | 70,395 | -0.05(-0.24%) |
Feb 12, 2016 | 18.93 | 18.90 | 18.90 | 18.90 | 125,958 | -0.03(-0.16%) |
Feb 11, 2016 | 18.91 | 18.96 | 18.90 | 18.93 | 134,207 | +0.02(+0.12%) |
Feb 10, 2016 | 18.87 | 18.90 | 18.86 | 18.90 | 236,937 | +0.05(+0.24%) |
Feb 09, 2016 | 18.87 | 18.87 | 18.83 | 18.86 | 38,320 | -0.02(-0.08%) |
Feb 08, 2016 | 18.90 | 18.93 | 18.87 | 18.87 | 83,675 | -0.04(-0.20%) |
Feb 05, 2016 | 18.91 | 18.93 | 18.88 | 18.91 | 52,602 | -0.03(-0.16%) |
Feb 04, 2016 | 18.96 | 18.97 | 18.93 | 18.94 | 36,403 | -0.01(-0.04%) |
Feb 03, 2016 | 18.93 | 19.01 | 18.93 | 18.95 | 73,572 | +0.02(+0.08%) |
Feb 02, 2016 | 18.93 | 18.94 | 18.91 | 18.93 | 55,808 | +0.03(+0.16%) |
Feb 01, 2016 | 18.90 | 18.92 | 18.87 | 18.90 | 181,574 | -0.05(-0.24%) |
Jan 29, 2016 | 18.90 | 18.96 | 18.89 | 18.95 | 89,407 | +0.07(+0.36%) |
Jan 28, 2016 | 18.83 | 18.88 | 18.83 | 18.88 | 131,225 | +0.05(+0.24%) |
Jan 27, 2016 | 18.76 | 18.83 | 18.76 | 18.83 | 132,345 | +0.05(+0.28%) |
Jan 26, 2016 | 18.76 | 18.80 | 18.76 | 18.78 | 66,280 | +0.01(+0.04%) |
Jan 25, 2016 | 18.74 | 18.77 | 18.72 | 18.77 | 128,219 | +0.03(+0.16%) |
Jan 22, 2016 | 18.73 | 18.74 | 18.70 | 18.74 | 145,004 | +0.01(+0.04%) |
Jan 21, 2016 | 18.77 | 18.79 | 18.71 | 18.74 | 199,755 | -0.03(-0.16%) |
Jan 20, 2016 | 18.77 | 18.80 | 18.73 | 18.77 | 169,413 | +0.02(+0.08%) |
Jan 19, 2016 | 18.77 | 18.77 | 18.74 | 18.75 | 57,049 | -0.01(-0.04%) |
Jan 15, 2016 | 18.79 | 18.76 | 18.76 | 18.76 | 189,069 | -0.01(-0.04%) |
Jan 14, 2016 | 18.80 | 18.80 | 18.74 | 18.77 | 107,860 | +0.02(+0.08%) |
Jan 13, 2016 | 18.74 | 18.79 | 18.73 | 18.75 | 63,489 | +0.03(+0.17%) |
Jan 12, 2016 | 18.70 | 18.75 | 18.70 | 18.72 | 95,783 | +0.02(+0.12%) |
Jan 11, 2016 | 18.72 | 18.76 | 18.68 | 18.70 | 188,384 | -0.08(-0.41%) |
Jan 08, 2016 | 18.74 | 18.77 | 18.73 | 18.77 | 141,370 | +0.04(+0.20%) |
Jan 07, 2016 | 18.73 | 18.75 | 18.70 | 18.74 | 161,967 | +0.01(+0.05%) |
Jan 06, 2016 | 18.70 | 18.74 | 18.68 | 18.73 | 160,363 | +0.02(+0.11%) |
Jan 05, 2016 | 18.67 | 18.71 | 18.67 | 18.70 | 332,346 | +0.01(+0.04%) |