Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.41 | 19.61 | 19.31 | 19.53 | 63,734 | +0.15(+0.75%) |
Aug 30, 2016 | 19.19 | 19.40 | 19.15 | 19.39 | 40,331 | +0.17(+0.91%) |
Aug 29, 2016 | 19.16 | 19.34 | 19.16 | 19.21 | 33,700 | +0.09(+0.46%) |
Aug 26, 2016 | 19.26 | 19.40 | 19.08 | 19.13 | 46,371 | -0.10(-0.53%) |
Aug 25, 2016 | 19.23 | 19.32 | 19.18 | 19.23 | 52,657 | -0.04(-0.19%) |
Aug 24, 2016 | 19.65 | 19.65 | 19.23 | 19.26 | 53,082 | -0.11(-0.56%) |
Aug 23, 2016 | 19.31 | 19.55 | 19.31 | 19.37 | 29,215 | +0.06(+0.30%) |
Aug 22, 2016 | 19.32 | 19.38 | 19.11 | 19.32 | 33,715 | +0.01(+0.04%) |
Aug 19, 2016 | 19.20 | 19.44 | 19.13 | 19.31 | 62,964 | +0.07(+0.38%) |
Aug 18, 2016 | 19.26 | 19.32 | 19.09 | 19.24 | 39,049 | -0.09(-0.45%) |
Aug 17, 2016 | 19.14 | 19.42 | 19.13 | 19.32 | 26,225 | +0.10(+0.53%) |
Aug 16, 2016 | 19.16 | 19.31 | 19.10 | 19.22 | 28,641 | -0.07(-0.38%) |
Aug 15, 2016 | 19.34 | 19.42 | 19.15 | 19.29 | 27,213 | +0.06(+0.30%) |
Aug 12, 2016 | 19.36 | 19.54 | 19.08 | 19.24 | 21,663 | -0.14(-0.71%) |
Aug 11, 2016 | 19.26 | 19.44 | 19.12 | 19.37 | 21,155 | +0.14(+0.72%) |
Aug 10, 2016 | 19.60 | 19.60 | 19.18 | 19.24 | 47,188 | -0.39(-1.96%) |
Aug 09, 2016 | 19.61 | 19.72 | 19.56 | 19.62 | 49,969 | +0.02(+0.11%) |
Aug 08, 2016 | 19.58 | 19.62 | 19.48 | 19.60 | 29,280 | -0.02(-0.11%) |
Aug 05, 2016 | 19.70 | 19.86 | 19.45 | 19.62 | 56,324 | +0.02(+0.11%) |
Aug 04, 2016 | 19.29 | 19.85 | 19.26 | 19.60 | 63,371 | +0.43(+2.24%) |
Aug 03, 2016 | 19.17 | 19.18 | 19.05 | 19.17 | 14,159 | +0.06(+0.30%) |
Aug 02, 2016 | 19.40 | 19.40 | 19.11 | 19.11 | 20,703 | -0.24(-1.24%) |
Aug 01, 2016 | 19.37 | 19.42 | 19.22 | 19.35 | 20,807 | -0.20(-1.00%) |
Jul 29, 2016 | 19.62 | 19.74 | 19.45 | 19.55 | 33,881 | -0.04(-0.19%) |
Jul 28, 2016 | 19.52 | 19.66 | 19.37 | 19.58 | 21,172 | -0.04(-0.22%) |
Jul 27, 2016 | 19.70 | 19.83 | 19.29 | 19.63 | 19,739 | +0.01(+0.04%) |
Jul 26, 2016 | 19.44 | 19.68 | 19.44 | 19.62 | 17,593 | +0.06(+0.30%) |
Jul 25, 2016 | 19.53 | 19.67 | 19.48 | 19.56 | 17,440 | -0.07(-0.37%) |
Jul 22, 2016 | 19.54 | 19.77 | 19.53 | 19.64 | 27,480 | +0.14(+0.71%) |
Jul 21, 2016 | 19.55 | 19.73 | 19.47 | 19.50 | 46,298 | -0.10(-0.52%) |
Jul 20, 2016 | 19.62 | 19.76 | 19.41 | 19.60 | 41,857 | -0.01(-0.07%) |
Jul 19, 2016 | 19.64 | 19.71 | 19.55 | 19.61 | 28,383 | +0.00(+0.00%) |
Jul 18, 2016 | 19.76 | 19.82 | 19.47 | 19.61 | 40,549 | -0.01(-0.07%) |
Jul 15, 2016 | 19.75 | 19.96 | 19.58 | 19.63 | 104,333 | +0.01(+0.04%) |
Jul 14, 2016 | 19.93 | 20.08 | 19.55 | 19.62 | 56,175 | -0.15(-0.74%) |
Jul 13, 2016 | 19.73 | 19.90 | 19.45 | 19.77 | 36,621 | +0.20(+1.04%) |
Jul 12, 2016 | 19.32 | 19.93 | 19.32 | 19.56 | 65,698 | +0.35(+1.82%) |
Jul 11, 2016 | 18.78 | 19.47 | 18.78 | 19.21 | 71,103 | +0.15(+0.76%) |
Jul 08, 2016 | 18.65 | 19.11 | 18.49 | 19.07 | 45,059 | +0.57(+3.10%) |
Jul 07, 2016 | 18.54 | 18.71 | 18.39 | 18.49 | 22,449 | +0.12(+0.67%) |
Jul 05, 2016 | 18.71 | 18.71 | 18.34 | 18.37 | 27,934 | -0.25(-1.33%) |
Jul 01, 2016 | 18.89 | 18.62 | 18.62 | 18.62 | 27,521 | -0.33(-1.73%) |
Jun 30, 2016 | 18.53 | 18.95 | 18.44 | 18.95 | 75,542 | +0.49(+2.64%) |
Jun 29, 2016 | 18.65 | 18.73 | 18.37 | 18.46 | 49,318 | +0.23(+1.24%) |
Jun 28, 2016 | 18.16 | 18.31 | 17.96 | 18.23 | 49,940 | +0.23(+1.29%) |
Jun 27, 2016 | 18.55 | 18.55 | 17.85 | 18.00 | 68,392 | -0.74(-3.96%) |
Jun 24, 2016 | 18.76 | 19.05 | 18.43 | 18.74 | 128,251 | -0.68(-3.48%) |
Jun 23, 2016 | 19.07 | 19.42 | 19.07 | 19.42 | 57,801 | +0.59(+3.13%) |
Jun 22, 2016 | 18.96 | 19.04 | 18.80 | 18.83 | 46,287 | -0.17(-0.92%) |
Jun 21, 2016 | 19.03 | 19.19 | 18.89 | 19.00 | 40,535 | -0.12(-0.65%) |
Jun 20, 2016 | 19.05 | 19.36 | 19.05 | 19.13 | 28,794 | +0.29(+1.54%) |
Jun 17, 2016 | 19.37 | 19.40 | 18.84 | 18.84 | 124,623 | -0.48(-2.48%) |
Jun 16, 2016 | 19.11 | 19.34 | 18.92 | 19.32 | 43,138 | +0.16(+0.83%) |
Jun 15, 2016 | 19.26 | 19.44 | 19.12 | 19.16 | 22,238 | -0.13(-0.68%) |
Jun 14, 2016 | 19.45 | 19.64 | 19.18 | 19.29 | 27,095 | -0.25(-1.30%) |
Jun 13, 2016 | 19.89 | 20.32 | 19.50 | 19.54 | 22,884 | -0.47(-2.32%) |
Jun 10, 2016 | 20.05 | 20.16 | 19.77 | 20.01 | 28,263 | -0.17(-0.86%) |
Jun 09, 2016 | 20.27 | 20.27 | 19.64 | 20.18 | 35,606 | -0.07(-0.36%) |
Jun 08, 2016 | 20.02 | 20.32 | 19.95 | 20.25 | 36,173 | +0.30(+1.48%) |
Jun 07, 2016 | 20.33 | 20.33 | 19.96 | 19.96 | 24,787 | -0.34(-1.67%) |
Jun 06, 2016 | 20.44 | 20.48 | 20.22 | 20.30 | 51,001 | -0.18(-0.88%) |
Jun 03, 2016 | 20.53 | 20.53 | 20.04 | 20.48 | 39,276 | +0.06(+0.28%) |
Jun 02, 2016 | 20.59 | 20.77 | 19.99 | 20.42 | 62,329 | -0.19(-0.91%) |