Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.25 | 20.28 | 20.10 | 20.10 | 6,502 | -0.15(-0.74%) |
Aug 30, 2016 | 20.30 | 20.30 | 20.25 | 20.25 | 430 | +0.03(+0.15%) |
Aug 29, 2016 | 20.22 | 20.22 | 20.22 | 20.22 | 200 | +0.04(+0.20%) |
Aug 26, 2016 | 20.15 | 20.18 | 20.15 | 20.18 | 1,800 | +0.07(+0.35%) |
Aug 25, 2016 | 20.13 | 20.13 | 20.11 | 20.11 | 950 | -0.08(-0.40%) |
Aug 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | +0.07(+0.35%) | |
Aug 22, 2016 | 20.12 | 20.12 | 20.12 | 20.12 | 1,000 | +0.00(+0.00%) |
Aug 19, 2016 | 20.07 | 20.12 | 20.07 | 20.12 | 2,504 | -0.06(-0.30%) |
Aug 18, 2016 | 20.20 | 20.21 | 20.18 | 20.18 | 12,800 | -0.11(-0.54%) |
Aug 16, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.15(-0.73%) | |
Aug 15, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 102 | +0.08(+0.39%) |
Aug 12, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 590 | -0.07(-0.34%) |
Aug 11, 2016 | 20.42 | 20.45 | 20.42 | 20.43 | 1,593 | +0.22(+1.09%) |
Aug 10, 2016 | 20.21 | 20.21 | 20.21 | 20.21 | 200 | +0.05(+0.25%) |
Aug 08, 2016 | 20.16 | 20.16 | 20.16 | 44 | +0.09(+0.45%) | |
Aug 05, 2016 | 20.02 | 20.08 | 20.02 | 20.07 | 1,300 | +0.15(+0.75%) |
Aug 04, 2016 | 19.86 | 19.93 | 19.86 | 19.92 | 1,200 | +0.20(+1.01%) |
Aug 03, 2016 | 19.67 | 19.72 | 19.67 | 19.72 | 2,100 | +0.13(+0.66%) |
Aug 02, 2016 | 19.58 | 19.59 | 19.58 | 19.59 | 595 | -0.41(-2.05%) |
Jul 29, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.04(-0.20%) | |
Jul 28, 2016 | 20.05 | 20.05 | 20.00 | 20.04 | 5,868 | +0.00(+0.00%) |
Jul 27, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 1,011 | +0.02(+0.10%) |
Jul 26, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 1,300 | +0.08(+0.40%) |
Jul 25, 2016 | 19.94 | 19.94 | 19.94 | 19.94 | 158 | +0.10(+0.50%) |
Jul 21, 2016 | 19.84 | 19.84 | 19.84 | 90 | -0.03(-0.15%) | |
Jul 20, 2016 | 19.80 | 19.87 | 19.80 | 19.87 | 800 | +0.21(+1.07%) |
Jul 19, 2016 | 19.70 | 19.70 | 19.66 | 19.66 | 882 | -0.09(-0.46%) |
Jul 18, 2016 | 19.67 | 19.75 | 19.67 | 19.75 | 1,190 | +0.03(+0.15%) |
Jul 15, 2016 | 19.72 | 19.72 | 19.72 | 19.72 | 4,585 | -0.04(-0.20%) |
Jul 14, 2016 | 19.79 | 19.79 | 19.76 | 19.76 | 840 | +0.08(+0.41%) |
Jul 13, 2016 | 19.68 | 19.70 | 19.67 | 19.68 | 2,150 | -0.07(-0.35%) |
Jul 12, 2016 | 19.76 | 19.76 | 19.75 | 19.75 | 1,236 | +0.11(+0.56%) |
Jul 11, 2016 | 19.54 | 19.65 | 19.54 | 19.64 | 3,802 | +0.30(+1.55%) |
Jul 08, 2016 | 19.37 | 19.00 | 19.34 | 1,104 | +0.34(+1.79%) | |
Jul 07, 2016 | 19.01 | 19.01 | 19.00 | 19.00 | 1,300 | -0.11(-0.58%) |
Jul 05, 2016 | 19.22 | 19.22 | 19.06 | 19.11 | 2,796 | -0.23(-1.19%) |
Jul 04, 2016 | 19.34 | 19.34 | 19.34 | 19.34 | 650 | +0.04(+0.21%) |
Jun 30, 2016 | 19.30 | 19.30 | 19.30 | 0 | +0.36(+1.90%) | |
Jun 29, 2016 | 18.93 | 18.94 | 18.93 | 18.94 | 495 | +0.38(+2.05%) |
Jun 28, 2016 | 18.49 | 18.58 | 18.49 | 18.56 | 4,653 | +0.41(+2.26%) |
Jun 27, 2016 | 18.11 | 18.15 | 18.11 | 18.15 | 1,849 | -0.36(-1.94%) |
Jun 24, 2016 | 18.59 | 18.83 | 18.51 | 18.51 | 14,241 | -0.99(-5.08%) |
Jun 23, 2016 | 19.39 | 19.50 | 19.39 | 19.50 | 10,549 | +0.33(+1.72%) |
Jun 22, 2016 | 19.30 | 19.30 | 19.17 | 19.17 | 964 | -0.08(-0.42%) |
Jun 21, 2016 | 19.16 | 19.28 | 19.16 | 19.25 | 1,054 | +0.24(+1.26%) |
Jun 20, 2016 | 19.01 | 19.01 | 19.01 | 19.01 | 117 | +0.39(+2.09%) |
Jun 17, 2016 | 18.48 | 18.62 | 18.48 | 18.62 | 1,897 | +0.11(+0.59%) |
Jun 16, 2016 | 18.44 | 18.51 | 18.34 | 18.51 | 1,161 | -0.05(-0.27%) |
Jun 15, 2016 | 18.56 | 18.60 | 18.54 | 18.56 | 8,401 | +0.20(+1.09%) |
Jun 14, 2016 | 18.43 | 18.43 | 18.36 | 18.36 | 2,491 | -0.29(-1.55%) |
Jun 13, 2016 | 18.71 | 18.71 | 18.65 | 18.65 | 2,114 | -0.24(-1.27%) |
Jun 10, 2016 | 18.95 | 18.95 | 18.89 | 18.89 | 444 | -0.45(-2.33%) |
Jun 09, 2016 | 19.37 | 19.37 | 19.33 | 19.34 | 2,536 | -0.13(-0.67%) |
Jun 08, 2016 | 19.52 | 19.52 | 19.45 | 19.47 | 5,515 | -0.08(-0.41%) |
Jun 07, 2016 | 19.58 | 19.58 | 19.55 | 19.55 | 1,603 | +0.07(+0.36%) |
Jun 06, 2016 | 19.46 | 19.48 | 19.46 | 19.48 | 1,643 | +0.18(+0.93%) |
Jun 03, 2016 | 19.28 | 19.30 | 19.28 | 19.30 | 1,401 | -0.08(-0.41%) |