Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.86 | 18.85 | 18.85 | 18.85 | 1,705 | +0.02(+0.12%) |
Dec 30, 2015 | 18.82 | 18.84 | 18.82 | 18.83 | 6,191 | +0.06(+0.33%) |
Dec 29, 2015 | 18.84 | 18.85 | 18.77 | 18.77 | 5,786 | -0.08(-0.45%) |
Dec 28, 2015 | 18.84 | 18.86 | 18.84 | 18.85 | 3,650 | +0.01(+0.03%) |
Dec 24, 2015 | 18.83 | 18.85 | 18.85 | 18.85 | 5,301 | +0.06(+0.32%) |
Dec 23, 2015 | 18.78 | 18.79 | 18.78 | 18.79 | 2,538 | +0.00(+0.00%) |
Dec 22, 2015 | 18.79 | 18.79 | 18.79 | 18.79 | 1,456 | -0.07(-0.36%) |
Dec 21, 2015 | 18.85 | 18.86 | 18.85 | 18.86 | 3,003 | +0.00(+0.00%) |
Dec 18, 2015 | 18.85 | 18.86 | 18.85 | 18.86 | 1,326 | +0.03(+0.16%) |
Dec 17, 2015 | 18.81 | 18.82 | 18.81 | 18.82 | 11,859 | +0.06(+0.32%) |
Dec 16, 2015 | 18.72 | 18.76 | 18.71 | 18.76 | 6,266 | +0.09(+0.49%) |
Dec 15, 2015 | 18.67 | 18.67 | 18.67 | 18.67 | 26,653 | -0.16(-0.84%) |
Dec 11, 2015 | 18.82 | 18.83 | 18.83 | 18.83 | 6 | +0.08(+0.44%) |
Dec 10, 2015 | 18.75 | 18.75 | 18.74 | 18.75 | 1,722 | -0.03(-0.16%) |
Dec 09, 2015 | 18.80 | 18.81 | 18.74 | 18.78 | 99,995 | +0.02(+0.08%) |
Dec 08, 2015 | 18.79 | 18.79 | 18.72 | 18.76 | 11,087 | +0.03(+0.16%) |
Dec 07, 2015 | 18.71 | 18.73 | 18.71 | 18.73 | 2,080 | +0.06(+0.32%) |
Dec 04, 2015 | 18.64 | 18.67 | 18.64 | 18.67 | 16,700 | +0.04(+0.20%) |
Dec 03, 2015 | 18.70 | 18.70 | 18.64 | 18.64 | 622 | -0.09(-0.48%) |
Dec 02, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 10,523 | -0.01(-0.04%) |
Dec 01, 2015 | 18.73 | 18.73 | 18.72 | 18.73 | 11,740 | +0.03(+0.14%) |
Nov 30, 2015 | 18.71 | 21.94 | 18.69 | 18.71 | 24,872 | -0.01(-0.04%) |
Nov 25, 2015 | 18.72 | 18.72 | 18.72 | 18.72 | 662 | +0.00(+0.00%) |
Nov 24, 2015 | 18.71 | 18.72 | 18.71 | 18.72 | 19,917 | +0.04(+0.20%) |
Nov 23, 2015 | 18.71 | 18.71 | 18.68 | 18.68 | 79,688 | -0.05(-0.24%) |
Nov 20, 2015 | 18.73 | 18.73 | 18.72 | 18.72 | 8,961 | -0.03(-0.16%) |
Nov 19, 2015 | 18.78 | 18.78 | 18.72 | 18.75 | 9,769 | +0.04(+0.20%) |
Nov 18, 2015 | 18.69 | 18.72 | 18.69 | 18.72 | 3,886 | -0.02(-0.12%) |
Nov 17, 2015 | 18.69 | 18.74 | 18.68 | 18.74 | 2,366 | +0.02(+0.12%) |
Nov 16, 2015 | 18.70 | 18.72 | 18.67 | 18.72 | 54,302 | +0.01(+0.04%) |
Nov 13, 2015 | 18.69 | 18.71 | 18.69 | 18.71 | 267 | +0.03(+0.16%) |
Nov 12, 2015 | 18.74 | 18.74 | 18.65 | 18.68 | 3,280 | -0.02(-0.10%) |
Nov 11, 2015 | 18.70 | 18.70 | 18.70 | 18.70 | 4,374 | +0.02(+0.10%) |
Nov 09, 2015 | 18.68 | 18.68 | 18.68 | 18.68 | 132 | -0.01(-0.04%) |
Nov 06, 2015 | 18.64 | 18.69 | 18.54 | 18.69 | 5,434 | -0.05(-0.24%) |
Nov 05, 2015 | 18.72 | 18.73 | 18.72 | 18.73 | 2,135 | -0.01(-0.05%) |
Nov 03, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 530 | +0.00(+0.01%) |
Nov 02, 2015 | 18.78 | 18.78 | 18.74 | 18.74 | 755 | -0.01(-0.03%) |
Oct 30, 2015 | 18.74 | 18.75 | 18.73 | 18.75 | 12,964 | -0.01(-0.04%) |
Oct 29, 2015 | 18.70 | 18.79 | 18.70 | 18.75 | 40,447 | -0.04(-0.24%) |
Oct 27, 2015 | 18.80 | 18.80 | 18.80 | 18.80 | 265 | +0.01(+0.08%) |
Oct 26, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 265 | +0.03(+0.16%) |
Oct 23, 2015 | 18.81 | 18.81 | 18.73 | 18.75 | 1,924 | -0.05(-0.24%) |
Oct 21, 2015 | 18.79 | 18.80 | 18.80 | 18.80 | 930 | +0.01(+0.04%) |
Oct 20, 2015 | 18.78 | 18.79 | 18.78 | 18.79 | 588 | -0.01(-0.04%) |
Oct 19, 2015 | 18.80 | 18.80 | 18.80 | 18.80 | 134 | +0.01(+0.06%) |
Oct 16, 2015 | 18.75 | 18.79 | 18.75 | 18.79 | 4,916 | -0.01(-0.06%) |
Oct 15, 2015 | 18.78 | 18.80 | 18.78 | 18.80 | 3,189 | -0.01(-0.04%) |
Oct 14, 2015 | 18.81 | 18.81 | 18.81 | 18.81 | 2,657 | +0.04(+0.22%) |
Oct 13, 2015 | 18.77 | 18.78 | 18.71 | 18.76 | 9,056 | +0.04(+0.23%) |
Oct 12, 2015 | 18.76 | 18.78 | 18.72 | 18.72 | 15,862 | -0.03(-0.16%) |
Oct 09, 2015 | 18.77 | 18.77 | 18.71 | 18.75 | 532 | -0.03(-0.16%) |
Oct 08, 2015 | 18.77 | 18.78 | 18.77 | 18.78 | 3,023 | -0.01(-0.04%) |
Oct 07, 2015 | 18.79 | 18.79 | 18.79 | 18.79 | 22,478 | -0.02(-0.12%) |
Oct 06, 2015 | 18.81 | 18.82 | 18.81 | 18.81 | 30,379 | +0.02(+0.08%) |
Oct 05, 2015 | 18.80 | 18.80 | 18.80 | 18.80 | 3,455 | -0.02(-0.12%) |
Oct 02, 2015 | 18.87 | 18.87 | 18.81 | 18.82 | 1,871 | +0.06(+0.32%) |