Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.28 | 19.50 | 19.27 | 19.38 | 558,562 | +0.14(+0.72%) |
Sep 29, 2016 | 19.39 | 19.42 | 19.21 | 19.24 | 713,621 | -0.06(-0.29%) |
Sep 28, 2016 | 19.26 | 19.33 | 19.19 | 19.29 | 1,688,430 | +0.02(+0.10%) |
Sep 27, 2016 | 19.28 | 19.34 | 19.24 | 19.27 | 699,514 | -0.11(-0.57%) |
Sep 26, 2016 | 19.47 | 19.50 | 19.36 | 19.38 | 599,890 | -0.14(-0.71%) |
Sep 23, 2016 | 19.47 | 19.52 | 19.45 | 19.52 | 273,007 | +0.06(+0.28%) |
Sep 22, 2016 | 19.52 | 19.54 | 19.42 | 19.47 | 1,970,269 | -0.18(-0.89%) |
Sep 21, 2016 | 19.84 | 19.87 | 19.63 | 19.64 | 605,760 | -0.15(-0.75%) |
Sep 20, 2016 | 19.74 | 19.82 | 19.69 | 19.79 | 1,733,790 | -0.11(-0.55%) |
Sep 19, 2016 | 19.86 | 19.90 | 19.81 | 19.90 | 214,903 | +0.08(+0.42%) |
Sep 16, 2016 | 19.86 | 19.91 | 19.81 | 19.82 | 813,513 | -0.16(-0.79%) |
Sep 15, 2016 | 20.00 | 20.08 | 19.93 | 19.98 | 1,245,384 | +0.10(+0.51%) |
Sep 14, 2016 | 19.93 | 19.93 | 19.79 | 19.87 | 800,041 | -0.06(-0.32%) |
Sep 13, 2016 | 19.64 | 20.03 | 19.64 | 19.94 | 2,043,575 | +0.22(+1.12%) |
Sep 12, 2016 | 19.75 | 19.76 | 19.66 | 19.72 | 885,268 | +0.01(+0.05%) |
Sep 09, 2016 | 19.62 | 19.73 | 19.62 | 19.71 | 1,792,785 | +0.33(+1.71%) |
Sep 08, 2016 | 19.26 | 19.47 | 19.19 | 19.38 | 970,424 | +0.22(+1.16%) |
Sep 07, 2016 | 19.04 | 19.15 | 19.02 | 19.15 | 639,406 | +0.02(+0.10%) |
Sep 06, 2016 | 19.24 | 19.30 | 19.07 | 19.14 | 745,759 | -0.14(-0.72%) |
Sep 02, 2016 | 19.24 | 19.27 | 19.27 | 19.27 | 674,801 | +0.15(+0.77%) |
Sep 01, 2016 | 19.28 | 19.28 | 19.07 | 19.13 | 518,040 | -0.01(-0.05%) |
Aug 31, 2016 | 19.18 | 19.23 | 19.11 | 19.14 | 492,103 | -0.04(-0.19%) |
Aug 30, 2016 | 19.11 | 19.18 | 19.09 | 19.17 | 365,735 | +0.07(+0.39%) |
Aug 29, 2016 | 19.22 | 19.24 | 19.07 | 19.10 | 578,377 | -0.25(-1.29%) |
Aug 26, 2016 | 19.18 | 19.39 | 19.04 | 19.35 | 489,091 | +0.08(+0.43%) |
Aug 25, 2016 | 19.23 | 19.27 | 19.15 | 19.26 | 377,892 | +0.10(+0.53%) |
Aug 24, 2016 | 19.13 | 19.21 | 19.12 | 19.16 | 524,951 | +0.02(+0.10%) |
Aug 23, 2016 | 19.09 | 19.18 | 19.05 | 19.14 | 394,542 | -0.04(-0.19%) |
Aug 22, 2016 | 19.19 | 19.23 | 19.11 | 19.18 | 814,081 | -0.13(-0.67%) |
Aug 19, 2016 | 19.34 | 19.40 | 19.28 | 19.31 | 928,534 | +0.09(+0.48%) |
Aug 18, 2016 | 19.24 | 19.29 | 19.16 | 19.22 | 354,857 | -0.03(-0.14%) |
Aug 17, 2016 | 19.31 | 19.33 | 19.21 | 19.25 | 629,532 | -0.09(-0.48%) |
Aug 16, 2016 | 19.26 | 19.38 | 19.26 | 19.34 | 500,324 | +0.04(+0.19%) |
Aug 15, 2016 | 19.21 | 19.31 | 19.19 | 19.30 | 531,243 | +0.17(+0.87%) |
Aug 12, 2016 | 19.08 | 19.14 | 19.01 | 19.14 | 612,297 | -0.15(-0.77%) |
Aug 11, 2016 | 19.13 | 19.35 | 19.13 | 19.28 | 529,346 | +0.18(+0.92%) |
Aug 10, 2016 | 19.15 | 19.21 | 19.07 | 19.11 | 700,100 | -0.11(-0.58%) |
Aug 09, 2016 | 19.33 | 19.33 | 19.18 | 19.22 | 681,750 | -0.16(-0.81%) |
Aug 08, 2016 | 19.47 | 19.52 | 19.35 | 19.38 | 476,719 | -0.04(-0.19%) |
Aug 05, 2016 | 19.26 | 19.44 | 19.25 | 19.41 | 1,279,290 | +0.18(+0.96%) |
Aug 04, 2016 | 19.23 | 19.23 | 19.12 | 19.23 | 443,584 | -0.12(-0.62%) |
Aug 03, 2016 | 19.31 | 19.44 | 19.30 | 19.35 | 270,884 | -0.05(-0.24%) |
Aug 02, 2016 | 19.46 | 19.48 | 19.25 | 19.39 | 1,721,244 | +0.25(+1.30%) |
Aug 01, 2016 | 19.15 | 19.19 | 19.07 | 19.14 | 854,277 | +0.17(+0.88%) |
Jul 29, 2016 | 19.13 | 19.14 | 18.96 | 18.98 | 570,532 | -0.15(-0.77%) |
Jul 28, 2016 | 19.22 | 19.23 | 19.07 | 19.13 | 397,791 | +0.02(+0.10%) |
Jul 27, 2016 | 19.25 | 19.26 | 19.10 | 19.11 | 679,620 | -0.22(-1.15%) |
Jul 26, 2016 | 19.25 | 19.39 | 19.25 | 19.33 | 844,147 | -0.03(-0.14%) |
Jul 25, 2016 | 19.33 | 19.38 | 19.29 | 19.36 | 363,032 | +0.00(+0.00%) |
Jul 22, 2016 | 19.48 | 19.48 | 19.29 | 19.36 | 863,731 | -0.03(-0.14%) |
Jul 21, 2016 | 19.60 | 19.62 | 19.38 | 19.38 | 1,052,675 | -0.05(-0.24%) |
Jul 20, 2016 | 19.43 | 19.48 | 19.39 | 19.43 | 396,728 | +0.14(+0.72%) |
Jul 19, 2016 | 19.34 | 19.39 | 19.28 | 19.29 | 383,872 | -0.14(-0.71%) |
Jul 18, 2016 | 19.34 | 19.50 | 19.28 | 19.43 | 746,537 | +0.02(+0.09%) |
Jul 15, 2016 | 19.35 | 19.45 | 19.32 | 19.41 | 635,569 | +0.18(+0.96%) |
Jul 14, 2016 | 19.28 | 19.32 | 19.22 | 19.23 | 738,670 | +0.24(+1.26%) |
Jul 13, 2016 | 19.02 | 19.06 | 18.96 | 18.99 | 836,807 | -0.20(-1.06%) |
Jul 12, 2016 | 19.15 | 19.25 | 19.09 | 19.19 | 1,125,310 | +0.32(+1.71%) |
Jul 11, 2016 | 18.77 | 18.90 | 18.73 | 18.87 | 643,032 | +0.14(+0.74%) |
Jul 08, 2016 | 18.80 | 18.87 | 18.72 | 18.73 | 771,992 | -0.14(-0.73%) |
Jul 07, 2016 | 18.95 | 18.97 | 18.79 | 18.87 | 925,102 | +0.06(+0.34%) |
Jul 06, 2016 | 18.87 | 18.95 | 18.80 | 18.80 | 1,225,284 | -0.12(-0.63%) |
Jul 05, 2016 | 18.94 | 18.98 | 18.82 | 18.92 | 1,620,593 | -0.23(-1.20%) |