Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.96 | 19.01 | 18.94 | 19.01 | 7,269 | +0.11(+0.58%) |
Mar 30, 2016 | 19.01 | 19.01 | 18.90 | 18.90 | 10,098 | -0.12(-0.63%) |
Mar 29, 2016 | 18.94 | 19.02 | 18.94 | 19.02 | 6,202 | +0.08(+0.42%) |
Mar 28, 2016 | 18.90 | 18.96 | 18.90 | 18.94 | 8,823 | +0.00(+0.00%) |
Mar 24, 2016 | 18.94 | 18.94 | 18.94 | 0 | -0.02(-0.11%) | |
Mar 23, 2016 | 18.94 | 18.96 | 18.92 | 18.96 | 11,422 | +0.04(+0.21%) |
Mar 22, 2016 | 18.87 | 18.92 | 18.87 | 18.92 | 2,800 | +0.05(+0.26%) |
Mar 21, 2016 | 18.88 | 18.91 | 18.87 | 18.87 | 1,950 | -0.04(-0.21%) |
Mar 18, 2016 | 18.90 | 18.91 | 18.90 | 18.91 | 720 | +0.00(+0.00%) |
Mar 17, 2016 | 18.84 | 18.91 | 18.84 | 18.91 | 1,520 | +0.10(+0.53%) |
Mar 16, 2016 | 18.84 | 18.84 | 18.81 | 18.81 | 7,770 | -0.09(-0.48%) |
Mar 15, 2016 | 18.90 | 18.90 | 18.89 | 18.90 | 3,271 | +0.03(+0.16%) |
Mar 14, 2016 | 18.80 | 18.87 | 18.80 | 18.87 | 1,730 | -0.05(-0.26%) |
Mar 11, 2016 | 18.88 | 18.92 | 18.88 | 18.92 | 3,113 | +0.04(+0.21%) |
Mar 10, 2016 | 18.88 | 18.88 | 18.82 | 18.88 | 14,356 | +0.01(+0.05%) |
Mar 09, 2016 | 18.83 | 18.87 | 18.80 | 18.87 | 8,385 | +0.01(+0.05%) |
Mar 08, 2016 | 18.87 | 18.87 | 18.82 | 18.86 | 4,690 | +0.04(+0.21%) |
Mar 07, 2016 | 18.82 | 18.82 | 18.82 | 18.82 | 153 | +0.01(+0.05%) |
Mar 04, 2016 | 18.83 | 18.83 | 18.79 | 18.81 | 2,700 | -0.02(-0.11%) |
Mar 03, 2016 | 18.80 | 18.83 | 18.74 | 18.83 | 3,115 | +0.01(+0.05%) |
Mar 02, 2016 | 18.66 | 18.82 | 18.66 | 18.82 | 2,144 | +0.10(+0.53%) |
Mar 01, 2016 | 18.72 | 18.74 | 18.72 | 18.72 | 1,599 | +0.01(+0.05%) |
Feb 29, 2016 | 18.70 | 18.71 | 18.70 | 18.71 | 818 | +0.09(+0.48%) |
Feb 26, 2016 | 18.62 | 18.69 | 18.62 | 18.62 | 7,065 | +0.00(+0.00%) |
Feb 25, 2016 | 18.61 | 18.62 | 18.57 | 18.62 | 4,530 | +0.02(+0.11%) |
Feb 24, 2016 | 18.59 | 18.60 | 18.55 | 18.60 | 933 | +0.01(+0.05%) |
Feb 23, 2016 | 18.59 | 18.53 | 18.59 | 3,249 | +0.06(+0.32%) | |
Feb 22, 2016 | 18.59 | 18.45 | 18.53 | 5,935 | -0.06(-0.32%) | |
Feb 19, 2016 | 18.58 | 18.64 | 18.58 | 18.59 | 4,930 | +0.00(+0.00%) |
Feb 18, 2016 | 18.65 | 18.65 | 18.59 | 18.59 | 1,284 | -0.01(-0.05%) |
Feb 17, 2016 | 18.57 | 18.60 | 18.55 | 18.60 | 3,605 | +0.04(+0.22%) |
Feb 16, 2016 | 18.51 | 18.56 | 18.51 | 18.56 | 1,718 | -0.01(-0.05%) |
Feb 12, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.14(+0.76%) | |
Feb 11, 2016 | 18.46 | 18.52 | 18.41 | 18.43 | 454,441 | -0.11(-0.59%) |
Feb 10, 2016 | 18.47 | 18.55 | 18.47 | 18.54 | 8,148 | -0.06(-0.32%) |
Feb 09, 2016 | 18.56 | 18.60 | 18.52 | 18.60 | 7,260 | +0.10(+0.54%) |
Feb 08, 2016 | 18.55 | 18.55 | 18.50 | 18.50 | 14,931 | +0.21(+1.15%) |
Feb 05, 2016 | 18.56 | 18.65 | 18.29 | 18.29 | 4,530 | -0.34(-1.83%) |
Feb 04, 2016 | 18.61 | 18.65 | 18.61 | 18.63 | 94,932 | -0.01(-0.05%) |
Feb 03, 2016 | 18.69 | 18.69 | 18.61 | 18.64 | 6,279 | +0.00(+0.00%) |
Feb 02, 2016 | 18.62 | 18.66 | 18.61 | 18.64 | 4,540 | +0.07(+0.38%) |
Feb 01, 2016 | 18.53 | 18.57 | 18.53 | 18.57 | 1,152 | -0.06(-0.32%) |
Jan 29, 2016 | 18.60 | 18.65 | 18.60 | 18.63 | 10,183 | +0.07(+0.38%) |
Jan 28, 2016 | 18.60 | 18.60 | 18.55 | 18.56 | 8,790 | +0.05(+0.27%) |
Jan 27, 2016 | 18.51 | 18.60 | 18.51 | 18.51 | 14,885 | -0.01(-0.05%) |
Jan 26, 2016 | 18.48 | 18.60 | 18.48 | 18.52 | 9,700 | -0.01(-0.05%) |
Jan 25, 2016 | 18.60 | 18.60 | 18.43 | 18.53 | 13,631 | -0.03(-0.16%) |
Jan 22, 2016 | 18.60 | 18.65 | 18.56 | 18.56 | 15,014 | +0.03(+0.16%) |
Jan 21, 2016 | 18.53 | 18.56 | 18.39 | 18.53 | 4,859 | +0.03(+0.16%) |
Jan 20, 2016 | 18.45 | 18.50 | 18.39 | 18.50 | 2,731 | -0.02(-0.11%) |
Jan 19, 2016 | 18.53 | 18.60 | 18.48 | 18.52 | 17,461 | +0.16(+0.87%) |
Jan 18, 2016 | 18.54 | 18.54 | 18.36 | 18.36 | 17,710 | +0.21(+1.16%) |
Jan 15, 2016 | 18.55 | 18.55 | 16.80 | 18.15 | 223,693 | -0.60(-3.20%) |
Jan 14, 2016 | 18.68 | 18.75 | 18.64 | 18.75 | 1,503 | +0.05(+0.27%) |
Jan 13, 2016 | 18.80 | 18.80 | 18.70 | 18.70 | 5,420 | -0.19(-1.01%) |
Jan 12, 2016 | 18.83 | 18.89 | 18.80 | 18.89 | 4,323 | +0.15(+0.80%) |
Jan 11, 2016 | 18.75 | 18.85 | 18.70 | 18.74 | 13,111 | -0.08(-0.43%) |
Jan 08, 2016 | 18.86 | 18.86 | 18.77 | 18.82 | 5,137 | +0.01(+0.05%) |
Jan 07, 2016 | 18.79 | 18.81 | 18.75 | 18.81 | 7,237 | -0.06(-0.32%) |
Jan 06, 2016 | 18.82 | 18.88 | 18.82 | 18.87 | 3,002 | +0.05(+0.27%) |
Jan 05, 2016 | 18.88 | 18.92 | 18.82 | 18.82 | 10,166 | -0.12(-0.63%) |