Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.88 | 19.92 | 19.74 | 19.84 | 34,379 | -0.11(-0.55%) |
Sep 29, 2016 | 20.13 | 20.29 | 19.93 | 19.95 | 20,786 | -0.32(-1.58%) |
Sep 28, 2016 | 19.97 | 20.27 | 19.97 | 20.27 | 34,118 | +0.21(+1.05%) |
Sep 27, 2016 | 19.90 | 20.06 | 19.77 | 20.06 | 62,150 | +0.47(+2.41%) |
Sep 26, 2016 | 19.59 | 19.73 | 19.57 | 19.58 | 66,788 | -0.14(-0.73%) |
Sep 23, 2016 | 19.74 | 19.89 | 19.72 | 19.73 | 39,706 | -0.29(-1.47%) |
Sep 22, 2016 | 19.94 | 20.14 | 19.91 | 20.02 | 77,728 | +0.16(+0.81%) |
Sep 21, 2016 | 19.44 | 19.89 | 19.44 | 19.86 | 104,048 | +0.61(+3.19%) |
Sep 20, 2016 | 19.38 | 19.39 | 19.25 | 19.25 | 38,043 | -0.08(-0.39%) |
Sep 19, 2016 | 19.30 | 19.48 | 19.30 | 19.32 | 107,705 | +0.23(+1.19%) |
Sep 16, 2016 | 19.05 | 19.11 | 18.87 | 19.10 | 108,809 | -0.08(-0.44%) |
Sep 15, 2016 | 18.99 | 19.26 | 18.95 | 19.18 | 58,628 | +0.76(+4.11%) |
Sep 14, 2016 | 18.52 | 18.65 | 18.37 | 18.42 | 26,993 | -0.12(-0.64%) |
Sep 13, 2016 | 18.80 | 18.80 | 18.44 | 18.54 | 90,617 | -0.35(-1.83%) |
Sep 12, 2016 | 18.48 | 18.92 | 18.44 | 18.89 | 46,943 | +0.25(+1.36%) |
Sep 09, 2016 | 19.21 | 19.21 | 18.63 | 18.63 | 130,185 | -0.83(-4.28%) |
Sep 08, 2016 | 19.57 | 19.61 | 19.42 | 19.47 | 38,572 | -0.30(-1.53%) |
Sep 07, 2016 | 19.81 | 19.81 | 19.67 | 19.77 | 43,582 | +0.02(+0.09%) |
Sep 06, 2016 | 19.56 | 19.82 | 19.56 | 19.75 | 41,146 | +0.27(+1.38%) |
Sep 02, 2016 | 19.42 | 19.48 | 19.48 | 19.48 | 51,426 | +0.40(+2.12%) |
Sep 01, 2016 | 19.16 | 19.16 | 19.00 | 19.08 | 32,372 | -0.13(-0.70%) |
Aug 31, 2016 | 19.26 | 19.31 | 19.12 | 19.21 | 48,748 | +0.03(+0.13%) |
Aug 30, 2016 | 19.41 | 19.48 | 19.16 | 19.19 | 81,587 | -0.22(-1.13%) |
Aug 29, 2016 | 19.25 | 19.43 | 19.22 | 19.41 | 223,991 | -0.12(-0.60%) |
Aug 26, 2016 | 19.74 | 20.06 | 19.44 | 19.53 | 72,385 | -0.31(-1.57%) |
Aug 25, 2016 | 19.74 | 19.84 | 19.74 | 19.84 | 34,182 | +0.22(+1.12%) |
Aug 24, 2016 | 19.58 | 19.70 | 19.55 | 19.62 | 98,721 | +0.03(+0.17%) |
Aug 23, 2016 | 19.77 | 19.77 | 19.57 | 19.58 | 9,420 | -0.08(-0.43%) |
Aug 22, 2016 | 19.74 | 19.78 | 19.64 | 19.67 | 57,741 | -0.32(-1.60%) |
Aug 19, 2016 | 19.83 | 20.00 | 19.74 | 19.99 | 107,008 | -0.15(-0.75%) |
Aug 18, 2016 | 20.00 | 20.20 | 19.94 | 20.14 | 86,143 | +0.34(+1.70%) |
Aug 17, 2016 | 19.72 | 19.88 | 19.58 | 19.80 | 62,104 | +0.08(+0.43%) |
Aug 16, 2016 | 19.92 | 19.92 | 19.72 | 19.72 | 170,572 | -0.07(-0.34%) |
Aug 15, 2016 | 19.83 | 19.90 | 19.76 | 19.79 | 200,676 | -0.13(-0.63%) |
Aug 12, 2016 | 19.99 | 20.06 | 19.83 | 19.91 | 31,704 | -0.23(-1.13%) |
Aug 11, 2016 | 20.08 | 20.17 | 19.96 | 20.14 | 37,549 | +0.09(+0.46%) |
Aug 10, 2016 | 20.14 | 20.15 | 20.00 | 20.05 | 45,181 | -0.14(-0.71%) |
Aug 09, 2016 | 20.16 | 20.24 | 20.14 | 20.19 | 62,901 | +0.10(+0.50%) |
Aug 08, 2016 | 20.13 | 20.19 | 20.09 | 20.09 | 20,679 | +0.14(+0.72%) |
Aug 05, 2016 | 19.95 | 20.00 | 19.85 | 19.95 | 14,714 | +0.13(+0.64%) |
Aug 04, 2016 | 19.89 | 19.90 | 19.74 | 19.82 | 36,441 | +0.05(+0.26%) |
Aug 03, 2016 | 19.66 | 19.82 | 19.51 | 19.77 | 33,291 | +0.05(+0.26%) |
Aug 02, 2016 | 19.84 | 19.84 | 19.49 | 19.72 | 221,561 | -0.01(-0.04%) |
Aug 01, 2016 | 19.69 | 19.80 | 19.67 | 19.73 | 93,431 | +0.24(+1.25%) |
Jul 29, 2016 | 19.37 | 19.51 | 19.28 | 19.48 | 64,090 | +0.15(+0.78%) |
Jul 28, 2016 | 19.39 | 19.39 | 19.26 | 19.33 | 17,655 | +0.00(+0.00%) |
Jul 27, 2016 | 19.28 | 19.39 | 19.16 | 19.33 | 10,229 | +0.29(+1.55%) |
Jul 26, 2016 | 18.96 | 19.09 | 18.94 | 19.04 | 33,626 | +0.13(+0.71%) |
Jul 25, 2016 | 19.04 | 19.04 | 18.83 | 18.90 | 27,356 | -0.10(-0.53%) |
Jul 22, 2016 | 18.89 | 19.01 | 18.84 | 19.00 | 27,027 | -0.01(-0.04%) |
Jul 21, 2016 | 19.05 | 19.15 | 18.94 | 19.01 | 94,631 | -0.22(-1.14%) |
Jul 20, 2016 | 19.27 | 19.28 | 19.10 | 19.23 | 85,489 | +0.13(+0.71%) |
Jul 19, 2016 | 19.04 | 19.14 | 19.04 | 19.10 | 437,196 | +0.08(+0.44%) |
Jul 18, 2016 | 18.86 | 19.01 | 18.76 | 19.01 | 39,537 | +0.29(+1.57%) |
Jul 15, 2016 | 18.88 | 18.88 | 18.63 | 18.72 | 48,489 | -0.24(-1.24%) |
Jul 14, 2016 | 18.98 | 19.02 | 18.78 | 18.95 | 83,088 | -0.03(-0.18%) |
Jul 13, 2016 | 18.99 | 19.02 | 18.89 | 18.99 | 25,120 | +0.04(+0.22%) |
Jul 12, 2016 | 18.92 | 19.01 | 18.81 | 18.94 | 18,709 | +0.27(+1.44%) |
Jul 11, 2016 | 18.63 | 18.86 | 18.63 | 18.68 | 42,511 | +0.24(+1.32%) |
Jul 08, 2016 | 18.04 | 18.51 | 18.14 | 18.43 | 44,081 | +0.29(+1.58%) |
Jul 07, 2016 | 18.31 | 18.35 | 18.04 | 18.14 | 124,452 | -0.03(-0.19%) |
Jul 06, 2016 | 17.98 | 18.23 | 17.92 | 18.18 | 65,675 | -0.06(-0.32%) |
Jul 05, 2016 | 18.00 | 18.36 | 17.95 | 18.24 | 36,497 | -0.13(-0.69%) |