Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.42 | 19.44 | 19.41 | 19.41 | 83,995 | -0.03(-0.16%) |
Aug 30, 2016 | 19.43 | 19.45 | 19.42 | 19.44 | 213,679 | +0.01(+0.04%) |
Aug 29, 2016 | 19.46 | 19.46 | 19.42 | 19.43 | 184,667 | +0.01(+0.08%) |
Aug 26, 2016 | 19.48 | 19.49 | 19.42 | 19.42 | 170,384 | -0.04(-0.20%) |
Aug 25, 2016 | 19.47 | 19.49 | 19.46 | 19.46 | 109,440 | -0.01(-0.04%) |
Aug 24, 2016 | 19.51 | 19.51 | 19.46 | 19.46 | 136,197 | +0.00(+0.00%) |
Aug 23, 2016 | 19.51 | 19.51 | 19.46 | 19.46 | 137,216 | -0.02(-0.10%) |
Aug 22, 2016 | 19.46 | 19.49 | 19.46 | 19.48 | 447,836 | +0.02(+0.10%) |
Aug 19, 2016 | 19.48 | 19.49 | 19.45 | 19.46 | 121,126 | -0.03(-0.16%) |
Aug 18, 2016 | 19.46 | 19.50 | 19.46 | 19.50 | 154,611 | +0.05(+0.23%) |
Aug 17, 2016 | 19.44 | 19.46 | 19.42 | 19.45 | 84,106 | +0.01(+0.05%) |
Aug 16, 2016 | 19.41 | 19.44 | 19.35 | 19.44 | 96,875 | -0.02(-0.12%) |
Aug 15, 2016 | 19.44 | 19.48 | 19.43 | 19.46 | 71,057 | +0.00(+0.01%) |
Aug 12, 2016 | 19.44 | 19.49 | 19.44 | 19.46 | 79,426 | +0.03(+0.14%) |
Aug 11, 2016 | 19.48 | 19.48 | 19.43 | 19.44 | 63,002 | -0.01(-0.07%) |
Aug 10, 2016 | 19.45 | 19.49 | 19.44 | 19.45 | 186,435 | +0.00(+0.00%) |
Aug 09, 2016 | 19.45 | 19.47 | 19.43 | 19.45 | 105,149 | -0.02(-0.08%) |
Aug 08, 2016 | 19.43 | 19.48 | 19.43 | 19.46 | 105,478 | +0.03(+0.14%) |
Aug 05, 2016 | 19.45 | 19.47 | 19.43 | 19.44 | 59,733 | -0.04(-0.18%) |
Aug 04, 2016 | 19.50 | 19.50 | 19.46 | 19.47 | 289,040 | +0.03(+0.16%) |
Aug 03, 2016 | 19.40 | 19.46 | 19.40 | 19.44 | 186,974 | +0.02(+0.12%) |
Aug 02, 2016 | 19.46 | 19.46 | 19.39 | 19.42 | 126,564 | -0.01(-0.04%) |
Aug 01, 2016 | 19.39 | 19.50 | 19.39 | 19.43 | 214,503 | -0.07(-0.38%) |
Jul 29, 2016 | 19.35 | 19.56 | 19.35 | 19.50 | 933,720 | +0.05(+0.24%) |
Jul 28, 2016 | 19.46 | 19.47 | 19.44 | 19.45 | 84,995 | +0.01(+0.04%) |
Jul 27, 2016 | 19.45 | 19.46 | 19.42 | 19.44 | 161,245 | +0.00(+0.00%) |
Jul 26, 2016 | 19.43 | 19.45 | 19.42 | 19.44 | 122,544 | -0.01(-0.04%) |
Jul 25, 2016 | 19.48 | 19.48 | 19.44 | 19.45 | 146,451 | -0.02(-0.12%) |
Jul 22, 2016 | 19.49 | 19.49 | 19.46 | 19.48 | 108,892 | -0.01(-0.03%) |
Jul 21, 2016 | 19.47 | 19.49 | 19.46 | 19.48 | 1,416,047 | -0.00(-0.01%) |
Jul 20, 2016 | 19.46 | 19.48 | 19.45 | 19.48 | 135,375 | -0.01(-0.04%) |
Jul 19, 2016 | 19.48 | 19.51 | 19.47 | 19.49 | 85,908 | +0.01(+0.04%) |
Jul 18, 2016 | 19.52 | 19.52 | 19.48 | 19.48 | 126,130 | -0.01(-0.04%) |
Jul 15, 2016 | 19.50 | 19.51 | 19.48 | 19.49 | 82,678 | -0.02(-0.08%) |
Jul 14, 2016 | 19.52 | 19.53 | 19.49 | 19.51 | 202,674 | -0.01(-0.04%) |
Jul 13, 2016 | 19.52 | 19.54 | 19.51 | 19.51 | 371,219 | -0.02(-0.08%) |
Jul 12, 2016 | 19.51 | 19.54 | 19.50 | 19.53 | 259,082 | +0.02(+0.08%) |
Jul 11, 2016 | 19.52 | 19.54 | 19.50 | 19.51 | 80,051 | -0.03(-0.16%) |
Jul 08, 2016 | 19.53 | 19.55 | 19.55 | 19.55 | 513,330 | -0.01(-0.04%) |
Jul 07, 2016 | 19.55 | 19.57 | 19.54 | 19.55 | 67,720 | -0.00(-0.01%) |
Jul 06, 2016 | 19.54 | 19.57 | 19.54 | 19.55 | 116,569 | +0.01(+0.05%) |
Jul 05, 2016 | 19.54 | 19.56 | 19.53 | 19.55 | 77,010 | -0.00(-0.00%) |
Jul 01, 2016 | 19.53 | 19.55 | 19.55 | 19.55 | 99,647 | +0.04(+0.22%) |
Jun 30, 2016 | 19.51 | 19.53 | 19.47 | 19.50 | 235,172 | +0.01(+0.04%) |
Jun 29, 2016 | 19.51 | 19.51 | 19.48 | 19.50 | 245,603 | +0.02(+0.08%) |
Jun 28, 2016 | 19.46 | 19.50 | 19.44 | 19.48 | 123,381 | +0.02(+0.08%) |
Jun 27, 2016 | 19.46 | 19.49 | 19.45 | 19.46 | 138,403 | -0.02(-0.08%) |
Jun 24, 2016 | 19.46 | 19.52 | 19.45 | 19.48 | 242,984 | +0.06(+0.32%) |
Jun 23, 2016 | 19.44 | 19.44 | 19.41 | 19.42 | 61,456 | +0.00(+0.00%) |
Jun 22, 2016 | 19.41 | 19.43 | 19.38 | 19.42 | 56,167 | +0.02(+0.08%) |
Jun 21, 2016 | 19.42 | 19.43 | 19.40 | 19.40 | 80,854 | -0.04(-0.20%) |
Jun 20, 2016 | 19.43 | 19.44 | 19.42 | 19.44 | 61,681 | +0.00(+0.00%) |
Jun 17, 2016 | 19.46 | 19.46 | 19.43 | 19.44 | 211,525 | -0.02(-0.08%) |
Jun 16, 2016 | 19.47 | 19.47 | 19.43 | 19.46 | 95,534 | -0.01(-0.04%) |
Jun 15, 2016 | 19.42 | 19.48 | 19.42 | 19.46 | 151,266 | +0.02(+0.08%) |
Jun 14, 2016 | 19.42 | 19.46 | 19.42 | 19.45 | 73,047 | -0.01(-0.04%) |
Jun 13, 2016 | 19.44 | 19.46 | 19.42 | 19.46 | 77,571 | -0.02(-0.08%) |
Jun 10, 2016 | 19.46 | 19.47 | 19.43 | 19.47 | 101,864 | +0.03(+0.16%) |
Jun 09, 2016 | 19.43 | 19.46 | 19.43 | 19.44 | 49,508 | +0.01(+0.04%) |
Jun 08, 2016 | 19.43 | 19.46 | 19.42 | 19.43 | 300,275 | +0.00(+0.00%) |
Jun 07, 2016 | 19.43 | 19.44 | 19.41 | 19.43 | 76,160 | +0.04(+0.23%) |
Jun 06, 2016 | 19.39 | 19.42 | 19.37 | 19.39 | 225,701 | +0.00(+0.01%) |
Jun 03, 2016 | 19.41 | 19.41 | 19.39 | 19.39 | 81,869 | +0.05(+0.28%) |
Jun 02, 2016 | 19.32 | 19.35 | 19.31 | 19.33 | 124,393 | +0.03(+0.16%) |