Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2016 | 19.54 | 19.50 | 19.50 | 0 | -0.28(-1.42%) | |
Sep 26, 2016 | 19.80 | 19.74 | 19.78 | 0 | +0.01(+0.03%) | |
Sep 24, 2016 | 20.02 | 19.66 | 19.77 | 0 | +0.00(+0.00%) | |
Sep 23, 2016 | 20.02 | 19.66 | 19.77 | 0 | -0.12(-0.63%) | |
Sep 22, 2016 | 19.93 | 19.86 | 19.90 | 0 | +0.59(+3.08%) | |
Sep 21, 2016 | 19.32 | 19.29 | 19.30 | 0 | +0.07(+0.36%) | |
Sep 20, 2016 | 19.25 | 19.20 | 19.23 | 0 | +0.35(+1.85%) | |
Sep 19, 2016 | 18.95 | 18.84 | 18.89 | 0 | +0.05(+0.27%) | |
Sep 17, 2016 | 19.09 | 18.71 | 18.84 | 0 | +0.00(+0.00%) | |
Sep 16, 2016 | 19.09 | 18.71 | 18.84 | 0 | -0.22(-1.15%) | |
Sep 15, 2016 | 19.06 | 19.02 | 19.05 | 0 | +0.09(+0.45%) | |
Sep 14, 2016 | 18.98 | 18.92 | 18.97 | 0 | -0.23(-1.22%) | |
Sep 13, 2016 | 19.21 | 19.14 | 19.20 | 0 | +0.07(+0.39%) | |
Sep 09, 2016 | 19.73 | 19.08 | 19.13 | 0 | -0.55(-2.77%) | |
Sep 08, 2016 | 19.71 | 19.68 | 19.68 | 0 | -0.21(-1.08%) | |
Sep 07, 2016 | 19.89 | 19.87 | 19.89 | 0 | -0.17(-0.85%) | |
Sep 06, 2016 | 20.12 | 20.05 | 20.06 | 0 | +0.45(+2.29%) | |
Sep 05, 2016 | 19.64 | 19.38 | 19.61 | 0 | +0.16(+0.85%) | |
Sep 04, 2016 | 19.52 | 19.43 | 19.45 | 0 | -0.07(-0.38%) | |
Sep 03, 2016 | 19.54 | 18.82 | 19.52 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 19.54 | 18.82 | 19.52 | 0 | +0.53(+2.79%) | |
Sep 01, 2016 | 19.00 | 18.91 | 18.99 | 0 | +0.22(+1.17%) | |
Aug 31, 2016 | 18.77 | 18.70 | 18.77 | 0 | +0.17(+0.91%) | |
Aug 30, 2016 | 18.60 | 18.58 | 18.60 | 0 | -0.23(-1.22%) | |
Aug 29, 2016 | 18.87 | 18.81 | 18.83 | 0 | +0.23(+1.26%) | |
Aug 28, 2016 | 18.64 | 18.50 | 18.59 | 0 | -0.04(-0.19%) | |
Aug 27, 2016 | 19.04 | 18.47 | 18.63 | 0 | +0.00(+0.00%) | |
Aug 26, 2016 | 19.04 | 18.47 | 18.63 | 0 | +0.12(+0.68%) | |
Aug 25, 2016 | 18.52 | 18.49 | 18.50 | 0 | -0.03(-0.13%) | |
Aug 24, 2016 | 18.55 | 18.50 | 18.53 | 0 | -0.33(-1.78%) | |
Aug 23, 2016 | 18.86 | 18.80 | 18.86 | 0 | -0.01(-0.05%) | |
Aug 22, 2016 | 18.90 | 18.86 | 18.88 | 0 | -0.16(-0.87%) | |
Aug 21, 2016 | 19.25 | 18.71 | 19.04 | 0 | -0.27(-1.37%) | |
Aug 20, 2016 | 19.80 | 19.22 | 19.30 | 0 | +0.00(+0.00%) | |
Aug 19, 2016 | 19.80 | 19.22 | 19.30 | 0 | -0.41(-2.10%) | |
Aug 18, 2016 | 19.80 | 19.70 | 19.72 | 0 | -0.06(-0.30%) | |
Aug 17, 2016 | 19.78 | 19.66 | 19.78 | 0 | -0.04(-0.20%) | |
Aug 16, 2016 | 19.85 | 19.80 | 19.82 | 0 | -0.02(-0.13%) | |
Aug 15, 2016 | 19.86 | 19.82 | 19.84 | 0 | +0.11(+0.56%) | |
Aug 14, 2016 | 19.77 | 19.71 | 19.73 | 0 | +0.02(+0.08%) | |
Aug 13, 2016 | 20.23 | 19.66 | 19.72 | 0 | +0.00(+0.00%) | |
Aug 12, 2016 | 20.23 | 19.66 | 19.72 | 0 | -0.27(-1.33%) | |
Aug 11, 2016 | 20.01 | 19.97 | 19.98 | 0 | -0.23(-1.11%) | |
Aug 10, 2016 | 20.21 | 20.17 | 20.21 | 0 | +0.26(+1.30%) | |
Aug 09, 2016 | 19.96 | 19.90 | 19.95 | 0 | +0.18(+0.94%) | |
Aug 08, 2016 | 19.77 | 19.75 | 19.77 | 0 | +0.14(+0.69%) | |
Aug 07, 2016 | 19.68 | 19.52 | 19.63 | 0 | -0.10(-0.48%) | |
Aug 06, 2016 | 20.47 | 19.71 | 19.73 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 20.47 | 19.71 | 19.73 | 0 | -0.65(-3.21%) | |
Aug 04, 2016 | 20.41 | 20.38 | 20.38 | 0 | -0.09(-0.42%) | |
Aug 03, 2016 | 20.48 | 20.42 | 20.46 | 0 | -0.19(-0.92%) | |
Aug 02, 2016 | 20.68 | 20.66 | 20.66 | 0 | +0.14(+0.66%) | |
Aug 01, 2016 | 20.53 | 20.49 | 20.52 | 0 | +0.14(+0.69%) | |
Jul 31, 2016 | 20.45 | 20.37 | 20.38 | 0 | -0.01(-0.02%) | |
Jul 30, 2016 | 20.45 | 20.00 | 20.39 | 0 | +0.00(+0.00%) | |
Jul 29, 2016 | 20.45 | 20.00 | 20.39 | 0 | +0.16(+0.77%) | |
Jul 28, 2016 | 20.27 | 20.22 | 20.23 | 0 | -0.16(-0.78%) | |
Jul 27, 2016 | 20.43 | 20.36 | 20.39 | 0 | +0.71(+3.58%) | |
Jul 26, 2016 | 19.71 | 19.66 | 19.68 | 0 | +0.04(+0.18%) | |
Jul 25, 2016 | 19.69 | 19.59 | 19.65 | 0 | -0.01(-0.05%) | |
Jul 24, 2016 | 19.70 | 19.64 | 19.66 | 0 | -0.03(-0.15%) | |
Jul 23, 2016 | 20.02 | 19.62 | 19.69 | 0 | +0.00(+0.00%) | |
Jul 22, 2016 | 20.02 | 19.62 | 19.69 | 0 | -0.20(-1.01%) | |
Jul 21, 2016 | 19.91 | 19.83 | 19.89 | 0 | +0.52(+2.66%) | |
Jul 20, 2016 | 19.46 | 19.33 | 19.38 | 0 | -0.57(-2.86%) | |
Jul 19, 2016 | 19.98 | 19.93 | 19.95 | 0 | -0.14(-0.72%) | |
Jul 18, 2016 | 20.12 | 20.07 | 20.09 | 0 | -0.16(-0.81%) | |
Jul 17, 2016 | 20.27 | 20.18 | 20.25 | 0 | -0.04(-0.20%) | |
Jul 16, 2016 | 20.39 | 20.06 | 20.30 | 0 | +0.00(+0.00%) | |
Jul 15, 2016 | 20.39 | 20.06 | 20.30 | 0 | -0.06(-0.29%) | |
Jul 14, 2016 | 20.39 | 20.35 | 20.36 | 0 | -0.11(-0.51%) | |
Jul 13, 2016 | 20.52 | 20.43 | 20.46 | 0 | +0.23(+1.14%) | |
Jul 12, 2016 | 20.26 | 20.21 | 20.23 | 0 | -0.09(-0.44%) | |
Jul 11, 2016 | 20.39 | 20.29 | 20.32 | 0 | -0.23(-1.10%) | |
Jul 10, 2016 | 20.56 | 20.38 | 20.55 | 0 | +0.20(+0.96%) | |
Jul 09, 2016 | 20.39 | 19.28 | 20.35 | 0 | +0.00(+0.00%) | |
Jul 08, 2016 | 20.39 | 19.28 | 20.35 | 0 | +0.60(+3.04%) | |
Jul 07, 2016 | 19.78 | 19.73 | 19.75 | 0 | -0.48(-2.37%) | |
Jul 06, 2016 | 20.25 | 20.13 | 20.23 | 0 | +0.15(+0.75%) | |
Jul 05, 2016 | 20.10 | 20.01 | 20.08 | 0 | -0.43(-2.07%) | |
Jul 04, 2016 | 21.23 | 19.76 | 20.50 | 0 | +0.64(+3.22%) | |
Jul 03, 2016 | 19.88 | 19.76 | 19.86 | 0 | +0.01(+0.05%) | |
Jul 02, 2016 | 19.98 | 18.80 | 19.86 | 0 | +0.00(+0.00%) |