Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.98 | 20.17 | 19.96 | 19.98 | 44,260 | -0.08(-0.40%) |
Sep 29, 2016 | 20.14 | 20.23 | 19.94 | 20.06 | 37,245 | +0.05(+0.24%) |
Sep 28, 2016 | 20.22 | 20.26 | 19.93 | 20.01 | 81,898 | -0.16(-0.81%) |
Sep 27, 2016 | 20.00 | 20.26 | 19.99 | 20.18 | 41,819 | +0.03(+0.12%) |
Sep 26, 2016 | 20.06 | 20.24 | 20.05 | 20.15 | 119,190 | -0.26(-1.27%) |
Sep 23, 2016 | 20.42 | 20.43 | 20.36 | 20.41 | 177,754 | -0.30(-1.45%) |
Sep 22, 2016 | 20.70 | 20.74 | 20.64 | 20.71 | 142,301 | +0.25(+1.22%) |
Sep 21, 2016 | 20.27 | 20.46 | 20.12 | 20.46 | 150,727 | +0.22(+1.09%) |
Sep 20, 2016 | 20.44 | 20.44 | 20.22 | 20.24 | 104,797 | -0.19(-0.93%) |
Sep 19, 2016 | 20.37 | 20.48 | 20.26 | 20.43 | 41,455 | +0.29(+1.47%) |
Sep 16, 2016 | 20.29 | 20.29 | 20.09 | 20.14 | 40,208 | -0.36(-1.76%) |
Sep 15, 2016 | 20.31 | 20.51 | 20.20 | 20.50 | 28,377 | +0.39(+1.97%) |
Sep 14, 2016 | 20.03 | 20.10 | 20.01 | 20.10 | 22,012 | +0.19(+0.95%) |
Sep 13, 2016 | 20.02 | 20.08 | 19.80 | 19.91 | 114,427 | -0.43(-2.09%) |
Sep 12, 2016 | 19.93 | 20.38 | 19.92 | 20.34 | 36,543 | +0.26(+1.31%) |
Sep 09, 2016 | 20.24 | 20.24 | 20.01 | 20.07 | 14,781 | -0.42(-2.06%) |
Sep 08, 2016 | 20.60 | 20.70 | 20.47 | 20.50 | 20,718 | -0.12(-0.61%) |
Sep 07, 2016 | 20.64 | 20.75 | 20.56 | 20.62 | 57,352 | +0.14(+0.71%) |
Sep 06, 2016 | 20.44 | 20.51 | 20.39 | 20.48 | 17,366 | -0.07(-0.36%) |
Sep 02, 2016 | 20.55 | 20.55 | 20.55 | 0 | +0.57(+2.85%) | |
Sep 01, 2016 | 19.92 | 20.05 | 19.92 | 19.98 | 66,263 | +0.00(+0.00%) |
Aug 31, 2016 | 19.95 | 20.00 | 19.85 | 19.98 | 33,086 | -0.04(-0.20%) |
Aug 30, 2016 | 20.02 | 20.07 | 19.93 | 20.02 | 24,698 | +0.09(+0.45%) |
Aug 29, 2016 | 19.80 | 20.14 | 19.80 | 19.93 | 42,766 | -0.04(-0.20%) |
Aug 26, 2016 | 20.00 | 20.22 | 19.80 | 19.97 | 71,987 | +0.01(+0.05%) |
Aug 25, 2016 | 19.96 | 20.00 | 19.90 | 19.96 | 55,116 | -0.11(-0.55%) |
Aug 24, 2016 | 20.12 | 20.16 | 20.00 | 20.07 | 84,026 | +0.07(+0.35%) |
Aug 23, 2016 | 20.01 | 20.11 | 19.94 | 20.00 | 55,624 | +0.11(+0.53%) |
Aug 22, 2016 | 19.67 | 19.98 | 19.63 | 19.89 | 60,525 | +0.18(+0.94%) |
Aug 19, 2016 | 19.69 | 19.71 | 19.56 | 19.71 | 31,394 | -0.22(-1.10%) |
Aug 18, 2016 | 19.86 | 19.93 | 19.79 | 19.93 | 58,711 | +0.21(+1.09%) |
Aug 17, 2016 | 19.72 | 19.75 | 19.52 | 19.71 | 46,971 | -0.04(-0.18%) |
Aug 16, 2016 | 19.80 | 19.82 | 19.72 | 19.75 | 54,908 | -0.07(-0.35%) |
Aug 15, 2016 | 19.74 | 19.86 | 19.74 | 19.82 | 31,552 | +0.00(+0.03%) |
Aug 12, 2016 | 19.84 | 19.84 | 19.75 | 19.82 | 40,329 | +0.05(+0.23%) |
Aug 11, 2016 | 19.72 | 19.86 | 19.70 | 19.77 | 41,775 | +0.19(+0.97%) |
Aug 10, 2016 | 19.50 | 19.59 | 19.45 | 19.58 | 34,027 | +0.20(+1.03%) |
Aug 09, 2016 | 19.30 | 19.40 | 19.28 | 19.38 | 40,848 | +0.21(+1.12%) |
Aug 08, 2016 | 19.07 | 19.20 | 19.07 | 19.16 | 60,243 | +0.02(+0.08%) |
Aug 05, 2016 | 19.16 | 19.24 | 19.06 | 19.15 | 110,595 | -0.20(-1.03%) |
Aug 04, 2016 | 19.20 | 19.35 | 19.20 | 19.35 | 31,537 | +0.21(+1.12%) |
Aug 03, 2016 | 19.23 | 19.23 | 19.07 | 19.14 | 27,452 | -0.31(-1.62%) |
Aug 02, 2016 | 19.48 | 19.48 | 19.31 | 19.45 | 30,858 | -0.04(-0.21%) |
Aug 01, 2016 | 19.43 | 19.62 | 19.39 | 19.49 | 16,407 | -0.11(-0.56%) |
Jul 29, 2016 | 19.48 | 19.65 | 19.41 | 19.60 | 29,333 | +0.08(+0.41%) |
Jul 28, 2016 | 19.56 | 19.60 | 19.40 | 19.52 | 94,350 | +0.02(+0.10%) |
Jul 27, 2016 | 19.29 | 19.50 | 19.22 | 19.50 | 101,687 | +0.11(+0.57%) |
Jul 26, 2016 | 19.36 | 19.45 | 19.29 | 19.39 | 40,146 | -0.06(-0.33%) |
Jul 25, 2016 | 19.33 | 19.50 | 19.30 | 19.45 | 55,498 | +0.07(+0.39%) |
Jul 22, 2016 | 19.28 | 19.44 | 19.27 | 19.38 | 38,627 | +0.01(+0.05%) |
Jul 21, 2016 | 19.25 | 19.49 | 19.25 | 19.37 | 50,203 | -0.06(-0.31%) |
Jul 20, 2016 | 19.29 | 19.47 | 19.24 | 19.43 | 36,821 | +0.21(+1.09%) |
Jul 19, 2016 | 19.18 | 19.28 | 19.12 | 19.22 | 52,095 | -0.16(-0.83%) |
Jul 18, 2016 | 19.41 | 19.50 | 19.35 | 19.38 | 51,810 | -0.06(-0.31%) |
Jul 15, 2016 | 19.52 | 19.53 | 19.35 | 19.44 | 66,283 | -0.09(-0.49%) |
Jul 14, 2016 | 19.38 | 19.62 | 19.38 | 19.54 | 155,056 | +0.21(+1.06%) |
Jul 13, 2016 | 19.43 | 19.55 | 19.26 | 19.33 | 49,243 | -0.17(-0.87%) |
Jul 12, 2016 | 19.36 | 19.59 | 19.36 | 19.50 | 55,091 | +0.17(+0.88%) |
Jul 11, 2016 | 19.03 | 19.35 | 19.03 | 19.33 | 63,126 | +0.54(+2.87%) |
Jul 08, 2016 | 18.86 | 18.58 | 18.79 | 66,514 | +0.21(+1.13%) | |
Jul 07, 2016 | 18.80 | 18.87 | 18.52 | 18.58 | 34,100 | -0.19(-0.99%) |
Jul 05, 2016 | 18.83 | 18.87 | 18.68 | 18.77 | 49,401 | -0.43(-2.27%) |