Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.90 | 19.95 | 19.80 | 19.94 | 4,198 | +0.11(+0.56%) |
Sep 29, 2016 | 19.94 | 19.94 | 19.75 | 19.83 | 3,619 | -0.08(-0.41%) |
Sep 28, 2016 | 19.73 | 19.91 | 19.73 | 19.91 | 2,626 | +0.12(+0.63%) |
Sep 27, 2016 | 19.70 | 19.79 | 19.70 | 19.79 | 1,532 | -0.05(-0.26%) |
Sep 23, 2016 | 20.02 | 20.02 | 19.83 | 19.84 | 162 | -0.20(-1.02%) |
Sep 22, 2016 | 19.96 | 20.04 | 19.96 | 20.04 | 3,111 | +0.27(+1.35%) |
Sep 21, 2016 | 19.44 | 19.78 | 19.44 | 19.78 | 11,610 | +0.29(+1.51%) |
Sep 20, 2016 | 19.46 | 19.51 | 19.46 | 19.48 | 776 | +0.03(+0.15%) |
Sep 19, 2016 | 19.33 | 19.55 | 19.33 | 19.45 | 3,782 | +0.17(+0.90%) |
Sep 16, 2016 | 19.31 | 19.33 | 19.28 | 19.28 | 698 | -0.11(-0.55%) |
Sep 15, 2016 | 19.38 | 19.40 | 19.38 | 19.39 | 1,175 | +0.23(+1.20%) |
Sep 14, 2016 | 19.20 | 19.20 | 19.14 | 19.15 | 2,488 | -0.03(-0.17%) |
Sep 13, 2016 | 19.37 | 19.38 | 19.18 | 19.19 | 6,231 | -0.40(-2.05%) |
Sep 12, 2016 | 19.28 | 19.59 | 19.28 | 19.59 | 1,022 | +0.12(+0.64%) |
Sep 09, 2016 | 19.61 | 19.61 | 19.46 | 19.46 | 408 | -0.55(-2.77%) |
Sep 08, 2016 | 20.06 | 20.06 | 20.01 | 20.02 | 2,185 | -0.06(-0.30%) |
Sep 07, 2016 | 19.95 | 20.08 | 19.95 | 20.08 | 10,785 | +0.06(+0.29%) |
Sep 06, 2016 | 19.91 | 20.02 | 19.91 | 20.02 | 19,308 | +0.18(+0.89%) |
Sep 02, 2016 | 19.87 | 19.84 | 19.84 | 19.84 | 1,976 | +0.18(+0.91%) |
Sep 01, 2016 | 19.67 | 19.71 | 19.64 | 19.66 | 3,975 | +0.06(+0.29%) |
Aug 31, 2016 | 19.70 | 19.70 | 19.57 | 19.61 | 4,115 | -0.13(-0.68%) |
Aug 30, 2016 | 19.98 | 19.98 | 19.73 | 19.74 | 5,958 | -0.21(-1.06%) |
Aug 29, 2016 | 19.81 | 19.95 | 19.81 | 19.95 | 1,489 | +0.07(+0.34%) |
Aug 26, 2016 | 20.02 | 20.12 | 19.78 | 19.88 | 5,459 | -0.02(-0.10%) |
Aug 25, 2016 | 19.95 | 19.97 | 19.89 | 19.90 | 8,585 | -0.02(-0.10%) |
Aug 24, 2016 | 20.11 | 20.11 | 19.89 | 19.92 | 8,448 | -0.21(-1.02%) |
Aug 23, 2016 | 20.17 | 20.17 | 20.12 | 20.13 | 2,037 | +0.10(+0.48%) |
Aug 22, 2016 | 20.01 | 20.06 | 20.01 | 20.03 | 5,991 | -0.03(-0.13%) |
Aug 19, 2016 | 20.03 | 20.07 | 19.99 | 20.06 | 3,253 | -0.03(-0.13%) |
Aug 18, 2016 | 20.03 | 20.09 | 20.03 | 20.08 | 2,765 | +0.16(+0.81%) |
Aug 17, 2016 | 19.88 | 19.94 | 19.81 | 19.92 | 13,645 | -0.05(-0.24%) |
Aug 16, 2016 | 20.03 | 20.04 | 19.95 | 19.97 | 4,367 | -0.17(-0.86%) |
Aug 15, 2016 | 20.14 | 20.14 | 20.14 | 20.14 | 313 | +0.08(+0.38%) |
Aug 12, 2016 | 20.11 | 20.12 | 20.01 | 20.07 | 3,534 | -0.01(-0.05%) |
Aug 11, 2016 | 20.08 | 20.10 | 20.05 | 20.08 | 5,660 | +0.05(+0.24%) |
Aug 10, 2016 | 20.07 | 20.07 | 19.99 | 20.03 | 8,549 | -0.02(-0.10%) |
Aug 09, 2016 | 20.04 | 20.08 | 19.98 | 20.05 | 8,524 | +0.07(+0.34%) |
Aug 08, 2016 | 19.93 | 20.03 | 19.93 | 19.98 | 7,736 | +0.00(+0.00%) |
Aug 05, 2016 | 19.89 | 20.02 | 19.89 | 19.98 | 5,030 | -0.01(-0.07%) |
Aug 04, 2016 | 19.99 | 20.00 | 19.95 | 19.99 | 3,060 | +0.07(+0.36%) |
Aug 03, 2016 | 19.91 | 19.95 | 19.88 | 19.92 | 1,790 | -0.02(-0.10%) |
Aug 02, 2016 | 20.13 | 20.13 | 19.88 | 19.94 | 14,596 | -0.13(-0.65%) |
Aug 01, 2016 | 20.06 | 20.10 | 20.05 | 20.07 | 3,465 | -0.08(-0.38%) |
Jul 29, 2016 | 20.13 | 20.15 | 20.10 | 20.15 | 31,608 | +0.11(+0.56%) |
Jul 28, 2016 | 19.99 | 20.06 | 19.95 | 20.04 | 4,225 | +0.02(+0.12%) |
Jul 27, 2016 | 20.05 | 20.05 | 19.96 | 20.01 | 8,155 | -0.04(-0.20%) |
Jul 26, 2016 | 20.06 | 20.08 | 19.95 | 20.05 | 16,470 | +0.13(+0.66%) |
Jul 25, 2016 | 19.98 | 19.99 | 19.92 | 19.92 | 9,801 | -0.12(-0.58%) |
Jul 22, 2016 | 20.00 | 20.08 | 19.95 | 20.04 | 6,082 | +0.20(+1.02%) |
Jul 21, 2016 | 19.96 | 19.96 | 19.83 | 19.84 | 5,148 | -0.18(-0.91%) |
Jul 20, 2016 | 20.02 | 20.06 | 19.99 | 20.02 | 2,626 | +0.06(+0.29%) |
Jul 19, 2016 | 19.99 | 19.99 | 19.96 | 19.96 | 1,214 | -0.08(-0.38%) |
Jul 18, 2016 | 19.99 | 20.07 | 19.99 | 20.04 | 17,092 | +0.03(+0.14%) |
Jul 15, 2016 | 20.02 | 20.03 | 19.98 | 20.01 | 3,650 | -0.01(-0.03%) |
Jul 14, 2016 | 20.06 | 20.06 | 20.01 | 20.02 | 7,342 | -0.02(-0.08%) |
Jul 13, 2016 | 20.07 | 20.08 | 20.03 | 20.03 | 15,207 | -0.01(-0.03%) |
Jul 12, 2016 | 20.07 | 20.09 | 20.04 | 20.04 | 2,802 | +0.06(+0.29%) |
Jul 11, 2016 | 19.94 | 20.03 | 19.94 | 19.98 | 146,135 | +0.08(+0.42%) |
Jul 08, 2016 | 19.66 | 19.91 | 19.59 | 19.90 | 29,624 | +0.31(+1.59%) |
Jul 07, 2016 | 19.68 | 19.68 | 19.58 | 19.59 | 1,950 | -0.06(-0.29%) |
Jul 06, 2016 | 19.52 | 19.64 | 19.52 | 19.64 | 1,157 | +0.10(+0.49%) |
Jul 05, 2016 | 19.57 | 19.57 | 19.52 | 19.55 | 1,878 | +0.05(+0.25%) |