Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.16 | 19.23 | 19.16 | 19.20 | 65,967 | +0.02(+0.12%) |
Feb 26, 2016 | 19.18 | 19.19 | 19.16 | 19.18 | 42,962 | -0.04(-0.20%) |
Feb 25, 2016 | 19.17 | 19.23 | 19.17 | 19.22 | 60,483 | +0.08(+0.44%) |
Feb 24, 2016 | 19.15 | 19.19 | 19.12 | 19.13 | 85,641 | +0.02(+0.12%) |
Feb 23, 2016 | 19.03 | 19.27 | 19.00 | 19.11 | 56,963 | +0.05(+0.28%) |
Feb 22, 2016 | 19.04 | 19.08 | 19.04 | 19.06 | 125,803 | +0.03(+0.16%) |
Feb 19, 2016 | 19.02 | 19.06 | 19.00 | 19.02 | 61,897 | +0.01(+0.04%) |
Feb 18, 2016 | 18.99 | 19.05 | 18.99 | 19.02 | 61,887 | +0.03(+0.16%) |
Feb 17, 2016 | 19.00 | 19.27 | 18.97 | 18.99 | 110,696 | -0.02(-0.08%) |
Feb 16, 2016 | 19.00 | 19.03 | 19.00 | 19.00 | 69,834 | -0.05(-0.24%) |
Feb 12, 2016 | 19.08 | 19.05 | 19.05 | 19.05 | 124,954 | -0.03(-0.16%) |
Feb 11, 2016 | 19.06 | 19.12 | 19.05 | 19.08 | 133,137 | +0.02(+0.12%) |
Feb 10, 2016 | 19.02 | 19.06 | 19.01 | 19.06 | 235,047 | +0.05(+0.24%) |
Feb 09, 2016 | 19.02 | 19.02 | 18.99 | 19.01 | 38,015 | -0.02(-0.08%) |
Feb 08, 2016 | 19.05 | 19.09 | 19.02 | 19.02 | 83,007 | -0.04(-0.20%) |
Feb 05, 2016 | 19.06 | 19.09 | 19.03 | 19.06 | 52,182 | -0.03(-0.16%) |
Feb 04, 2016 | 19.12 | 19.12 | 19.09 | 19.09 | 36,113 | -0.01(-0.04%) |
Feb 03, 2016 | 19.09 | 19.16 | 19.09 | 19.10 | 72,985 | +0.02(+0.08%) |
Feb 02, 2016 | 19.09 | 19.09 | 19.06 | 19.09 | 55,363 | +0.03(+0.16%) |
Feb 01, 2016 | 19.06 | 19.07 | 19.02 | 19.06 | 180,126 | -0.05(-0.24%) |
Jan 29, 2016 | 19.06 | 19.11 | 19.04 | 19.10 | 88,694 | +0.07(+0.36%) |
Jan 28, 2016 | 18.98 | 19.03 | 18.98 | 19.03 | 130,179 | +0.05(+0.24%) |
Jan 27, 2016 | 18.91 | 18.99 | 18.91 | 18.99 | 131,290 | +0.05(+0.29%) |
Jan 26, 2016 | 18.91 | 18.95 | 18.91 | 18.93 | 65,751 | +0.01(+0.04%) |
Jan 25, 2016 | 18.89 | 18.92 | 18.87 | 18.92 | 127,196 | +0.03(+0.16%) |
Jan 22, 2016 | 18.88 | 18.89 | 18.86 | 18.89 | 143,847 | +0.01(+0.04%) |
Jan 21, 2016 | 18.92 | 18.94 | 18.86 | 18.89 | 198,162 | -0.03(-0.16%) |
Jan 20, 2016 | 18.92 | 18.95 | 18.88 | 18.92 | 168,062 | +0.02(+0.08%) |
Jan 19, 2016 | 18.92 | 18.92 | 18.89 | 18.90 | 56,594 | -0.01(-0.04%) |
Jan 15, 2016 | 18.94 | 18.91 | 18.91 | 18.91 | 187,561 | -0.01(-0.04%) |
Jan 14, 2016 | 18.95 | 18.95 | 18.89 | 18.92 | 107,000 | +0.02(+0.08%) |
Jan 13, 2016 | 18.89 | 18.94 | 18.88 | 18.90 | 62,982 | +0.03(+0.17%) |
Jan 12, 2016 | 18.86 | 18.90 | 18.86 | 18.87 | 95,019 | +0.02(+0.12%) |
Jan 11, 2016 | 18.87 | 18.91 | 18.83 | 18.85 | 186,881 | -0.08(-0.41%) |
Jan 08, 2016 | 18.89 | 18.92 | 18.88 | 18.92 | 140,243 | +0.04(+0.20%) |
Jan 07, 2016 | 18.88 | 18.91 | 18.86 | 18.89 | 160,675 | +0.01(+0.05%) |
Jan 06, 2016 | 18.86 | 18.89 | 18.83 | 18.88 | 159,084 | +0.02(+0.11%) |
Jan 05, 2016 | 18.82 | 18.86 | 18.82 | 18.86 | 329,695 | +0.01(+0.04%) |
Jan 04, 2016 | 18.85 | 18.87 | 18.81 | 18.85 | 84,157 | +0.08(+0.45%) |
Dec 31, 2015 | 18.77 | 18.76 | 18.76 | 18.76 | 78,679 | +0.02(+0.12%) |
Dec 30, 2015 | 18.73 | 18.76 | 18.72 | 18.74 | 69,647 | +0.01(+0.06%) |
Dec 29, 2015 | 18.76 | 18.77 | 18.72 | 18.73 | 171,803 | -0.04(-0.21%) |
Dec 28, 2015 | 18.76 | 18.80 | 18.76 | 18.77 | 272,641 | -0.02(-0.10%) |
Dec 24, 2015 | 18.76 | 18.79 | 18.79 | 18.79 | 63,384 | +0.02(+0.08%) |
Dec 23, 2015 | 18.73 | 18.78 | 18.73 | 18.77 | 151,278 | +0.02(+0.12%) |
Dec 22, 2015 | 18.77 | 18.77 | 18.74 | 18.75 | 32,559 | -0.03(-0.16%) |
Dec 21, 2015 | 18.78 | 18.79 | 18.76 | 18.78 | 148,291 | -0.02(-0.08%) |
Dec 18, 2015 | 18.77 | 18.82 | 18.76 | 18.79 | 104,660 | +0.02(+0.12%) |
Dec 17, 2015 | 18.73 | 18.77 | 18.72 | 18.77 | 82,889 | +0.05(+0.29%) |
Dec 16, 2015 | 18.75 | 18.78 | 18.68 | 18.72 | 105,611 | -0.05(-0.29%) |
Dec 15, 2015 | 18.76 | 18.79 | 18.75 | 18.77 | 268,179 | -0.01(-0.04%) |
Dec 14, 2015 | 18.82 | 18.82 | 18.76 | 18.78 | 44,181 | -0.10(-0.52%) |
Dec 11, 2015 | 18.84 | 18.89 | 18.83 | 18.88 | 57,301 | +0.08(+0.40%) |
Dec 10, 2015 | 18.84 | 18.84 | 18.79 | 18.80 | 109,070 | -0.05(-0.25%) |
Dec 09, 2015 | 18.85 | 18.88 | 18.78 | 18.85 | 50,790 | -0.02(-0.08%) |
Dec 08, 2015 | 18.85 | 18.89 | 18.84 | 18.86 | 57,635 | +0.00(+0.02%) |
Dec 07, 2015 | 18.85 | 18.89 | 18.85 | 18.86 | 61,717 | -0.01(-0.06%) |
Dec 04, 2015 | 18.89 | 18.93 | 18.87 | 18.87 | 29,156 | +0.02(+0.08%) |
Dec 03, 2015 | 18.89 | 18.89 | 18.84 | 18.86 | 41,855 | -0.08(-0.41%) |
Dec 02, 2015 | 18.93 | 18.96 | 18.92 | 18.93 | 81,531 | -0.05(-0.26%) |