Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.99 | 19.01 | 18.99 | 18.99 | 23,667 | +0.00(+0.00%) |
Jan 28, 2016 | 18.95 | 18.99 | 18.95 | 18.99 | 28,798 | -0.02(-0.11%) |
Jan 27, 2016 | 18.98 | 19.01 | 18.97 | 19.01 | 17,397 | +0.05(+0.26%) |
Jan 26, 2016 | 18.99 | 18.99 | 18.95 | 18.96 | 123,446 | -0.10(-0.52%) |
Jan 25, 2016 | 19.05 | 19.06 | 19.04 | 19.06 | 21,795 | +0.07(+0.37%) |
Jan 22, 2016 | 19.00 | 19.03 | 18.99 | 18.99 | 19,257 | -0.07(-0.37%) |
Jan 21, 2016 | 19.05 | 19.07 | 19.03 | 19.06 | 28,325 | +0.01(+0.05%) |
Jan 20, 2016 | 19.13 | 19.14 | 19.05 | 19.05 | 17,896 | -0.08(-0.42%) |
Jan 19, 2016 | 19.10 | 19.15 | 19.10 | 19.13 | 39,213 | +0.03(+0.16%) |
Jan 18, 2016 | 19.17 | 19.17 | 19.10 | 19.10 | 10,064 | -0.05(-0.26%) |
Jan 15, 2016 | 19.17 | 19.17 | 19.15 | 19.15 | 1,501 | +0.01(+0.05%) |
Jan 14, 2016 | 19.13 | 19.16 | 19.13 | 19.14 | 21,710 | -0.03(-0.16%) |
Jan 13, 2016 | 19.14 | 19.17 | 19.12 | 19.17 | 5,950 | +0.07(+0.37%) |
Jan 12, 2016 | 19.10 | 19.13 | 19.10 | 19.10 | 4,707 | +0.04(+0.21%) |
Jan 11, 2016 | 19.07 | 19.08 | 19.04 | 19.06 | 23,918 | -0.05(-0.26%) |
Jan 08, 2016 | 19.07 | 19.11 | 19.07 | 19.11 | 3,448 | +0.04(+0.21%) |
Jan 07, 2016 | 19.09 | 19.10 | 19.06 | 19.07 | 44,430 | -0.05(-0.26%) |
Jan 06, 2016 | 19.09 | 19.12 | 19.09 | 19.12 | 24,421 | +0.04(+0.21%) |
Jan 05, 2016 | 19.08 | 19.08 | 19.05 | 19.08 | 31,330 | +0.04(+0.21%) |
Jan 04, 2016 | 19.09 | 19.09 | 19.04 | 19.04 | 4,643 | -0.04(-0.21%) |
Dec 31, 2015 | 19.08 | 19.08 | 19.08 | 0 | +0.06(+0.32%) | |
Dec 30, 2015 | 19.03 | 19.05 | 19.02 | 19.02 | 11,291 | +0.02(+0.11%) |
Dec 29, 2015 | 19.07 | 19.07 | 19.00 | 19.00 | 5,935 | -0.08(-0.42%) |
Dec 24, 2015 | 19.08 | 19.08 | 19.08 | 0 | -0.04(-0.21%) | |
Dec 23, 2015 | 19.10 | 19.12 | 19.10 | 19.12 | 27,116 | +0.02(+0.10%) |
Dec 22, 2015 | 19.11 | 19.12 | 19.08 | 19.10 | 27,201 | -0.02(-0.10%) |
Dec 21, 2015 | 19.09 | 19.12 | 19.09 | 19.12 | 7,607 | +0.02(+0.10%) |
Dec 18, 2015 | 19.12 | 19.12 | 19.10 | 19.10 | 24,504 | +0.03(+0.16%) |
Dec 17, 2015 | 19.10 | 19.10 | 19.07 | 19.07 | 19,159 | -0.03(-0.16%) |
Dec 16, 2015 | 19.11 | 19.11 | 19.06 | 19.10 | 60,728 | +0.03(+0.16%) |
Dec 15, 2015 | 19.12 | 19.12 | 19.07 | 19.07 | 30,051 | -0.06(-0.31%) |
Dec 14, 2015 | 19.16 | 19.16 | 19.12 | 19.13 | 15,863 | -0.03(-0.16%) |
Dec 11, 2015 | 19.12 | 19.16 | 19.12 | 19.16 | 13,806 | +0.03(+0.16%) |
Dec 10, 2015 | 19.13 | 19.13 | 19.12 | 19.13 | 12,479 | +0.01(+0.05%) |
Dec 09, 2015 | 19.10 | 19.12 | 19.10 | 19.12 | 19,346 | +0.04(+0.21%) |
Dec 08, 2015 | 19.08 | 19.11 | 19.07 | 19.08 | 91,702 | +0.00(+0.00%) |
Dec 07, 2015 | 19.07 | 19.09 | 19.06 | 19.08 | 32,584 | +0.03(+0.16%) |
Dec 04, 2015 | 19.06 | 19.06 | 19.04 | 19.05 | 27,167 | +0.00(+0.00%) |
Dec 03, 2015 | 19.07 | 19.07 | 19.04 | 19.05 | 22,886 | +0.01(+0.05%) |
Dec 02, 2015 | 19.09 | 19.09 | 19.04 | 19.04 | 34,009 | -0.06(-0.31%) |
Dec 01, 2015 | 19.07 | 19.11 | 19.07 | 19.10 | 35,443 | +0.03(+0.16%) |
Nov 30, 2015 | 19.08 | 19.08 | 19.06 | 19.07 | 14,075 | -0.01(-0.05%) |
Nov 27, 2015 | 19.05 | 19.09 | 19.05 | 19.08 | 22,150 | +0.04(+0.21%) |
Nov 26, 2015 | 19.05 | 19.06 | 19.04 | 19.04 | 4,955 | +0.00(+0.00%) |
Nov 25, 2015 | 19.08 | 19.08 | 19.03 | 19.04 | 49,471 | -0.10(-0.52%) |
Nov 24, 2015 | 19.12 | 19.14 | 19.12 | 19.14 | 6,646 | +0.04(+0.21%) |
Nov 23, 2015 | 19.13 | 19.10 | 19.10 | 23,429 | -0.02(-0.10%) | |
Nov 20, 2015 | 19.10 | 19.13 | 19.10 | 19.12 | 6,366 | +0.00(+0.00%) |
Nov 19, 2015 | 19.11 | 19.12 | 19.11 | 19.12 | 32,655 | +0.06(+0.31%) |
Nov 18, 2015 | 19.10 | 19.11 | 19.06 | 19.06 | 15,157 | -0.05(-0.26%) |
Nov 17, 2015 | 19.10 | 19.12 | 19.10 | 19.11 | 28,135 | +0.00(+0.00%) |
Nov 16, 2015 | 19.12 | 19.12 | 19.09 | 19.11 | 16,917 | +0.02(+0.10%) |
Nov 13, 2015 | 19.10 | 19.12 | 19.09 | 19.09 | 15,164 | +0.00(+0.00%) |
Nov 12, 2015 | 19.07 | 19.09 | 19.06 | 19.09 | 80,084 | -0.01(-0.05%) |
Nov 11, 2015 | 19.09 | 19.10 | 19.08 | 19.10 | 23,667 | +0.03(+0.16%) |
Nov 10, 2015 | 19.07 | 19.09 | 19.06 | 19.07 | 17,491 | +0.02(+0.10%) |
Nov 09, 2015 | 19.02 | 19.06 | 19.02 | 19.05 | 9,920 | +0.00(+0.00%) |
Nov 06, 2015 | 19.06 | 19.06 | 19.05 | 19.05 | 21,834 | -0.03(-0.16%) |
Nov 05, 2015 | 19.09 | 19.09 | 19.06 | 19.08 | 41,614 | +0.02(+0.10%) |
Nov 04, 2015 | 19.08 | 19.08 | 19.06 | 19.06 | 17,193 | -0.02(-0.10%) |
Nov 03, 2015 | 19.11 | 19.11 | 19.06 | 19.08 | 22,662 | -0.02(-0.10%) |