Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.00 | 19.00 | 18.85 | 18.88 | 7,366 | +0.01(+0.05%) |
Oct 28, 2016 | 18.97 | 18.97 | 18.87 | 18.87 | 956 | -0.03(-0.16%) |
Oct 27, 2016 | 18.90 | 18.99 | 18.90 | 18.90 | 4,798 | +0.04(+0.21%) |
Oct 26, 2016 | 19.00 | 19.00 | 18.80 | 18.86 | 22,044 | -0.14(-0.74%) |
Oct 25, 2016 | 19.05 | 19.06 | 19.00 | 19.00 | 10,593 | -0.06(-0.31%) |
Oct 24, 2016 | 19.17 | 19.17 | 19.05 | 19.06 | 4,213 | -0.06(-0.31%) |
Oct 21, 2016 | 19.13 | 19.17 | 19.06 | 19.12 | 45,350 | +0.06(+0.31%) |
Oct 20, 2016 | 19.09 | 19.10 | 19.06 | 19.06 | 7,581 | +0.04(+0.21%) |
Oct 19, 2016 | 19.00 | 19.14 | 19.00 | 19.02 | 9,093 | +0.02(+0.11%) |
Oct 18, 2016 | 19.00 | 19.00 | 18.96 | 19.00 | 7,164 | +0.01(+0.05%) |
Oct 17, 2016 | 18.99 | 18.99 | 18.99 | 18.99 | 341 | +0.07(+0.37%) |
Oct 14, 2016 | 18.93 | 18.99 | 18.92 | 18.92 | 4,936 | +0.04(+0.21%) |
Oct 13, 2016 | 18.82 | 18.92 | 18.82 | 18.88 | 7,200 | +0.03(+0.16%) |
Oct 12, 2016 | 18.91 | 18.92 | 18.85 | 18.85 | 5,542 | -0.05(-0.26%) |
Oct 11, 2016 | 18.85 | 18.95 | 18.85 | 18.90 | 4,718 | +0.04(+0.21%) |
Oct 07, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.04(-0.21%) | |
Oct 06, 2016 | 18.95 | 18.95 | 18.88 | 18.90 | 10,750 | -0.10(-0.53%) |
Oct 04, 2016 | 19.00 | 19.00 | 19.00 | 438 | +0.06(+0.32%) | |
Oct 03, 2016 | 18.66 | 18.95 | 18.66 | 18.94 | 21,848 | -0.02(-0.11%) |
Sep 30, 2016 | 19.13 | 19.13 | 18.96 | 18.96 | 8,280 | -0.04(-0.21%) |
Sep 29, 2016 | 19.08 | 19.10 | 19.00 | 19.00 | 9,260 | -0.03(-0.16%) |
Sep 28, 2016 | 19.10 | 19.10 | 19.03 | 19.03 | 4,430 | -0.06(-0.31%) |
Sep 27, 2016 | 19.05 | 19.10 | 19.02 | 19.09 | 5,125 | +0.04(+0.21%) |
Sep 26, 2016 | 19.15 | 19.15 | 19.05 | 19.05 | 3,790 | +0.01(+0.05%) |
Sep 23, 2016 | 19.18 | 19.18 | 19.04 | 19.04 | 3,310 | +0.03(+0.16%) |
Sep 22, 2016 | 18.90 | 19.05 | 18.90 | 19.01 | 2,750 | +0.08(+0.42%) |
Sep 21, 2016 | 18.99 | 19.00 | 18.93 | 18.93 | 19,301 | +0.04(+0.21%) |
Sep 20, 2016 | 18.85 | 18.91 | 18.85 | 18.89 | 3,400 | +0.03(+0.16%) |
Sep 19, 2016 | 18.94 | 18.94 | 18.86 | 18.86 | 3,197 | +0.01(+0.05%) |
Sep 16, 2016 | 18.89 | 18.94 | 18.83 | 18.85 | 11,778 | +0.00(+0.00%) |
Sep 15, 2016 | 18.82 | 18.90 | 18.80 | 18.85 | 4,585 | -0.03(-0.16%) |
Sep 14, 2016 | 19.05 | 19.05 | 18.82 | 18.88 | 5,944 | -0.16(-0.84%) |
Sep 13, 2016 | 19.03 | 19.04 | 19.03 | 19.04 | 945 | +0.03(+0.16%) |
Sep 12, 2016 | 19.10 | 19.10 | 19.01 | 19.01 | 5,456 | -0.01(-0.05%) |
Sep 09, 2016 | 19.01 | 19.05 | 18.98 | 19.02 | 4,135 | +0.02(+0.11%) |
Sep 08, 2016 | 19.00 | 19.05 | 19.00 | 19.00 | 7,364 | +0.02(+0.11%) |
Sep 07, 2016 | 19.13 | 19.13 | 18.96 | 18.98 | 7,069 | -0.06(-0.32%) |
Sep 06, 2016 | 19.01 | 19.04 | 18.99 | 19.04 | 5,083 | +0.04(+0.21%) |
Sep 02, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.11(-0.58%) | |
Sep 01, 2016 | 18.95 | 19.14 | 18.92 | 19.11 | 10,778 | +0.13(+0.68%) |
Aug 31, 2016 | 18.97 | 19.17 | 18.97 | 18.98 | 16,539 | -0.02(-0.11%) |
Aug 30, 2016 | 19.08 | 19.11 | 19.00 | 19.00 | 4,830 | +0.00(+0.00%) |
Aug 29, 2016 | 19.04 | 19.10 | 19.00 | 19.00 | 8,381 | -0.05(-0.26%) |
Aug 26, 2016 | 19.02 | 19.10 | 19.01 | 19.05 | 26,694 | -0.15(-0.78%) |
Aug 25, 2016 | 19.02 | 19.20 | 18.98 | 19.20 | 21,058 | +0.23(+1.21%) |
Aug 24, 2016 | 19.19 | 19.19 | 18.97 | 18.97 | 9,030 | -0.06(-0.32%) |
Aug 23, 2016 | 19.04 | 19.15 | 19.03 | 19.03 | 15,397 | +0.00(+0.00%) |
Aug 22, 2016 | 19.03 | 19.03 | 19.03 | 19.03 | 890 | -0.04(-0.21%) |
Aug 19, 2016 | 19.17 | 19.19 | 19.07 | 19.07 | 5,837 | -0.02(-0.10%) |
Aug 18, 2016 | 19.05 | 19.09 | 19.05 | 19.09 | 5,710 | +0.00(+0.00%) |
Aug 17, 2016 | 19.04 | 19.13 | 19.02 | 19.09 | 109,745 | +0.06(+0.32%) |
Aug 16, 2016 | 19.00 | 19.21 | 18.98 | 19.03 | 12,257 | -0.06(-0.31%) |
Aug 15, 2016 | 19.05 | 19.09 | 19.00 | 19.09 | 8,310 | +0.18(+0.95%) |
Aug 12, 2016 | 18.91 | 19.00 | 18.91 | 18.91 | 3,993 | +0.01(+0.05%) |
Aug 11, 2016 | 19.03 | 19.06 | 18.90 | 18.90 | 34,682 | -0.17(-0.89%) |
Aug 10, 2016 | 18.90 | 19.07 | 18.90 | 19.07 | 7,173 | +0.13(+0.69%) |
Aug 09, 2016 | 18.99 | 19.06 | 18.94 | 18.94 | 5,492 | -0.06(-0.32%) |
Aug 08, 2016 | 18.99 | 19.00 | 18.92 | 19.00 | 21,211 | +0.11(+0.58%) |
Aug 05, 2016 | 18.99 | 18.99 | 18.88 | 18.89 | 3,310 | -0.01(-0.05%) |
Aug 04, 2016 | 19.00 | 19.05 | 18.90 | 18.90 | 12,091 | +0.04(+0.21%) |
Aug 03, 2016 | 18.90 | 19.00 | 18.84 | 18.86 | 10,718 | -0.21(-1.10%) |