Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.57 | 19.58 | 19.55 | 19.57 | 127,798 | +0.02(+0.08%) |
Sep 29, 2016 | 19.52 | 19.57 | 19.52 | 19.55 | 199,301 | +0.02(+0.08%) |
Sep 28, 2016 | 19.52 | 19.56 | 19.52 | 19.54 | 105,890 | +0.01(+0.04%) |
Sep 27, 2016 | 19.53 | 19.54 | 19.50 | 19.53 | 210,037 | -0.01(-0.04%) |
Sep 26, 2016 | 19.54 | 19.54 | 19.51 | 19.54 | 207,416 | +0.01(+0.04%) |
Sep 23, 2016 | 19.50 | 19.53 | 19.50 | 19.53 | 429,151 | +0.02(+0.08%) |
Sep 22, 2016 | 19.50 | 19.53 | 19.47 | 19.51 | 192,303 | +0.02(+0.12%) |
Sep 21, 2016 | 19.45 | 19.49 | 19.44 | 19.49 | 206,450 | +0.04(+0.20%) |
Sep 20, 2016 | 19.45 | 19.47 | 19.43 | 19.45 | 75,969 | -0.01(-0.04%) |
Sep 19, 2016 | 19.46 | 19.49 | 19.45 | 19.46 | 99,612 | -0.02(-0.08%) |
Sep 16, 2016 | 19.46 | 19.48 | 19.44 | 19.47 | 92,608 | +0.01(+0.04%) |
Sep 15, 2016 | 19.42 | 19.47 | 19.42 | 19.47 | 56,619 | +0.02(+0.12%) |
Sep 14, 2016 | 19.41 | 19.45 | 19.41 | 19.44 | 143,831 | +0.02(+0.12%) |
Sep 13, 2016 | 19.47 | 19.47 | 19.40 | 19.42 | 131,416 | -0.04(-0.20%) |
Sep 12, 2016 | 19.44 | 19.46 | 19.41 | 19.46 | 76,803 | +0.02(+0.08%) |
Sep 09, 2016 | 19.41 | 19.44 | 19.41 | 19.44 | 51,699 | -0.02(-0.08%) |
Sep 08, 2016 | 19.49 | 19.49 | 19.45 | 19.46 | 60,630 | -0.02(-0.08%) |
Sep 07, 2016 | 19.47 | 19.49 | 19.45 | 19.47 | 77,330 | +0.02(+0.08%) |
Sep 06, 2016 | 19.41 | 19.47 | 19.41 | 19.46 | 138,697 | +0.05(+0.24%) |
Sep 02, 2016 | 19.41 | 19.41 | 19.41 | 19.41 | 112,980 | +0.00(+0.00%) |
Sep 01, 2016 | 19.43 | 19.43 | 19.40 | 19.41 | 88,884 | -0.00(-0.00%) |
Aug 31, 2016 | 19.42 | 19.44 | 19.41 | 19.41 | 83,992 | -0.03(-0.16%) |
Aug 30, 2016 | 19.43 | 19.45 | 19.42 | 19.44 | 213,671 | +0.01(+0.04%) |
Aug 29, 2016 | 19.47 | 19.47 | 19.42 | 19.43 | 184,660 | +0.01(+0.08%) |
Aug 26, 2016 | 19.48 | 19.49 | 19.42 | 19.42 | 170,378 | -0.04(-0.20%) |
Aug 25, 2016 | 19.47 | 19.49 | 19.46 | 19.46 | 109,436 | -0.01(-0.04%) |
Aug 24, 2016 | 19.51 | 19.51 | 19.46 | 19.47 | 136,192 | +0.00(+0.00%) |
Aug 23, 2016 | 19.51 | 19.51 | 19.47 | 19.47 | 137,211 | -0.02(-0.10%) |
Aug 22, 2016 | 19.46 | 19.49 | 19.46 | 19.48 | 447,819 | +0.02(+0.10%) |
Aug 19, 2016 | 19.48 | 19.49 | 19.45 | 19.47 | 121,121 | -0.03(-0.16%) |
Aug 18, 2016 | 19.47 | 19.50 | 19.47 | 19.50 | 154,605 | +0.05(+0.23%) |
Aug 17, 2016 | 19.44 | 19.47 | 19.42 | 19.45 | 84,103 | +0.01(+0.05%) |
Aug 16, 2016 | 19.41 | 19.44 | 19.36 | 19.44 | 96,871 | -0.02(-0.12%) |
Aug 15, 2016 | 19.44 | 19.48 | 19.43 | 19.47 | 71,054 | +0.00(+0.01%) |
Aug 12, 2016 | 19.44 | 19.49 | 19.44 | 19.46 | 79,423 | +0.03(+0.14%) |
Aug 11, 2016 | 19.48 | 19.48 | 19.43 | 19.44 | 63,000 | -0.01(-0.07%) |
Aug 10, 2016 | 19.45 | 19.49 | 19.44 | 19.45 | 186,428 | +0.00(+0.00%) |
Aug 09, 2016 | 19.45 | 19.47 | 19.43 | 19.45 | 105,145 | -0.02(-0.08%) |
Aug 08, 2016 | 19.43 | 19.49 | 19.43 | 19.47 | 105,474 | +0.03(+0.14%) |
Aug 05, 2016 | 19.45 | 19.47 | 19.43 | 19.44 | 59,731 | -0.04(-0.18%) |
Aug 04, 2016 | 19.50 | 19.50 | 19.46 | 19.47 | 289,029 | +0.03(+0.16%) |
Aug 03, 2016 | 19.40 | 19.46 | 19.40 | 19.44 | 186,967 | +0.02(+0.12%) |
Aug 02, 2016 | 19.46 | 19.46 | 19.39 | 19.42 | 126,559 | -0.01(-0.04%) |
Aug 01, 2016 | 19.39 | 19.50 | 19.39 | 19.43 | 214,495 | -0.07(-0.38%) |
Jul 29, 2016 | 19.35 | 19.56 | 19.35 | 19.50 | 933,685 | +0.05(+0.24%) |
Jul 28, 2016 | 19.46 | 19.47 | 19.44 | 19.45 | 84,991 | +0.01(+0.04%) |
Jul 27, 2016 | 19.45 | 19.46 | 19.42 | 19.44 | 161,239 | +0.00(+0.00%) |
Jul 26, 2016 | 19.43 | 19.45 | 19.42 | 19.44 | 122,539 | -0.01(-0.04%) |
Jul 25, 2016 | 19.48 | 19.48 | 19.44 | 19.45 | 146,446 | -0.02(-0.12%) |
Jul 22, 2016 | 19.49 | 19.49 | 19.46 | 19.48 | 108,888 | -0.01(-0.03%) |
Jul 21, 2016 | 19.47 | 19.49 | 19.46 | 19.48 | 1,415,994 | -0.00(-0.01%) |
Jul 20, 2016 | 19.46 | 19.48 | 19.45 | 19.48 | 135,370 | -0.01(-0.04%) |
Jul 19, 2016 | 19.48 | 19.51 | 19.47 | 19.49 | 85,905 | +0.01(+0.04%) |
Jul 18, 2016 | 19.52 | 19.52 | 19.48 | 19.48 | 126,125 | -0.01(-0.04%) |
Jul 15, 2016 | 19.50 | 19.51 | 19.48 | 19.49 | 82,675 | -0.02(-0.08%) |
Jul 14, 2016 | 19.52 | 19.53 | 19.49 | 19.51 | 202,666 | -0.01(-0.04%) |
Jul 13, 2016 | 19.52 | 19.54 | 19.51 | 19.52 | 371,205 | -0.02(-0.08%) |
Jul 12, 2016 | 19.51 | 19.54 | 19.50 | 19.53 | 259,072 | +0.02(+0.08%) |
Jul 11, 2016 | 19.52 | 19.54 | 19.50 | 19.52 | 80,048 | -0.03(-0.16%) |
Jul 08, 2016 | 19.53 | 19.55 | 19.55 | 19.55 | 513,311 | -0.01(-0.04%) |
Jul 07, 2016 | 19.55 | 19.57 | 19.54 | 19.55 | 67,717 | -0.00(-0.01%) |
Jul 06, 2016 | 19.54 | 19.57 | 19.54 | 19.56 | 116,564 | +0.01(+0.05%) |
Jul 05, 2016 | 19.54 | 19.56 | 19.53 | 19.55 | 77,007 | -0.00(-0.00%) |