Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.08 | 20.26 | 20.08 | 20.20 | 28,743 | +0.23(+1.17%) |
Sep 29, 2016 | 20.00 | 20.10 | 19.91 | 19.96 | 6,399 | +0.16(+0.80%) |
Sep 28, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 346 | +0.08(+0.40%) |
Sep 27, 2016 | 19.66 | 19.76 | 19.62 | 19.73 | 3,813 | +0.07(+0.38%) |
Sep 26, 2016 | 19.69 | 19.69 | 19.65 | 19.65 | 4,401 | -0.05(-0.23%) |
Sep 23, 2016 | 19.87 | 19.87 | 19.70 | 19.70 | 1,763 | -0.30(-1.48%) |
Sep 22, 2016 | 19.95 | 20.00 | 19.86 | 19.99 | 5,012 | +0.45(+2.32%) |
Sep 21, 2016 | 19.54 | 19.57 | 19.54 | 19.54 | 765 | +0.20(+1.03%) |
Sep 20, 2016 | 19.36 | 19.39 | 19.31 | 19.34 | 11,310 | +0.03(+0.15%) |
Sep 19, 2016 | 19.30 | 19.39 | 19.24 | 19.31 | 7,218 | +0.21(+1.08%) |
Sep 16, 2016 | 18.98 | 19.11 | 18.95 | 19.11 | 8,971 | +0.01(+0.05%) |
Sep 15, 2016 | 18.79 | 19.10 | 18.79 | 19.10 | 1,496 | +0.30(+1.57%) |
Sep 14, 2016 | 18.99 | 18.99 | 18.76 | 18.80 | 2,252 | -0.07(-0.37%) |
Sep 13, 2016 | 19.09 | 19.09 | 18.87 | 18.87 | 31,003 | -0.37(-1.94%) |
Sep 12, 2016 | 19.10 | 19.25 | 19.06 | 19.24 | 24,711 | +0.00(+0.00%) |
Sep 09, 2016 | 19.71 | 19.71 | 19.24 | 19.24 | 5,414 | -0.58(-2.93%) |
Sep 08, 2016 | 19.84 | 19.89 | 19.82 | 19.83 | 5,493 | +0.00(+0.01%) |
Sep 07, 2016 | 19.81 | 19.82 | 19.75 | 19.82 | 1,929 | +0.06(+0.29%) |
Sep 06, 2016 | 19.79 | 20.05 | 19.74 | 19.77 | 7,526 | +0.23(+1.19%) |
Sep 02, 2016 | 19.52 | 19.53 | 19.53 | 19.53 | 4,165 | +0.23(+1.18%) |
Sep 01, 2016 | 19.41 | 19.41 | 19.15 | 19.31 | 9,219 | -0.10(-0.54%) |
Aug 31, 2016 | 19.51 | 19.51 | 19.28 | 19.41 | 23,516 | -0.15(-0.78%) |
Aug 30, 2016 | 19.56 | 19.57 | 19.56 | 19.57 | 555 | +0.03(+0.13%) |
Aug 29, 2016 | 19.55 | 19.63 | 19.54 | 19.54 | 4,667 | +0.02(+0.10%) |
Aug 26, 2016 | 19.65 | 19.79 | 19.44 | 19.52 | 11,580 | -0.08(-0.40%) |
Aug 25, 2016 | 19.43 | 19.64 | 19.43 | 19.60 | 10,569 | +0.06(+0.32%) |
Aug 24, 2016 | 19.53 | 19.57 | 19.53 | 19.54 | 510 | -0.00(-0.01%) |
Aug 23, 2016 | 19.55 | 19.62 | 19.54 | 19.54 | 22,335 | +0.17(+0.86%) |
Aug 22, 2016 | 19.21 | 19.37 | 19.21 | 19.37 | 38,844 | +0.03(+0.15%) |
Aug 19, 2016 | 19.31 | 19.36 | 19.31 | 19.34 | 1,003 | -0.02(-0.10%) |
Aug 18, 2016 | 19.31 | 19.36 | 19.31 | 19.36 | 8,076 | +0.17(+0.88%) |
Aug 17, 2016 | 19.22 | 19.26 | 19.16 | 19.19 | 3,798 | -0.04(-0.21%) |
Aug 16, 2016 | 19.33 | 19.33 | 19.22 | 19.23 | 9,611 | -0.18(-0.91%) |
Aug 15, 2016 | 19.31 | 19.43 | 19.31 | 19.41 | 9,935 | +0.28(+1.47%) |
Aug 12, 2016 | 19.19 | 19.21 | 19.04 | 19.13 | 2,472 | -0.12(-0.61%) |
Aug 11, 2016 | 19.27 | 19.30 | 19.25 | 19.25 | 477 | +0.11(+0.58%) |
Aug 10, 2016 | 19.32 | 19.32 | 19.12 | 19.14 | 1,930 | -0.12(-0.61%) |
Aug 09, 2016 | 19.33 | 19.33 | 19.25 | 19.25 | 6,593 | -0.03(-0.15%) |
Aug 08, 2016 | 19.29 | 19.33 | 19.26 | 19.28 | 1,250 | +0.05(+0.26%) |
Aug 05, 2016 | 19.06 | 19.28 | 19.06 | 19.23 | 19,561 | +0.37(+1.98%) |
Aug 04, 2016 | 18.77 | 18.95 | 18.77 | 18.86 | 26,246 | +0.06(+0.31%) |
Aug 03, 2016 | 18.73 | 18.86 | 18.72 | 18.80 | 22,712 | -0.02(-0.10%) |
Aug 02, 2016 | 18.92 | 18.92 | 18.79 | 18.82 | 3,469 | -0.08(-0.40%) |
Aug 01, 2016 | 18.82 | 18.97 | 18.81 | 18.90 | 7,582 | -0.13(-0.69%) |
Jul 29, 2016 | 19.16 | 19.16 | 18.95 | 19.03 | 596,568 | -0.11(-0.57%) |
Jul 28, 2016 | 19.03 | 19.14 | 19.02 | 19.14 | 5,295 | -0.01(-0.05%) |
Jul 27, 2016 | 19.19 | 19.19 | 19.08 | 19.15 | 9,088 | +0.08(+0.41%) |
Jul 26, 2016 | 19.01 | 19.07 | 18.93 | 19.07 | 3,397 | +0.22(+1.15%) |
Jul 25, 2016 | 18.88 | 18.88 | 18.83 | 18.85 | 1,172 | -0.12(-0.62%) |
Jul 22, 2016 | 18.80 | 18.97 | 18.80 | 18.97 | 9,147 | +0.03(+0.15%) |
Jul 21, 2016 | 19.08 | 19.14 | 18.88 | 18.94 | 5,732 | -0.11(-0.57%) |
Jul 20, 2016 | 18.91 | 19.07 | 18.85 | 19.05 | 4,275 | +0.15(+0.78%) |
Jul 19, 2016 | 19.20 | 19.20 | 18.90 | 18.90 | 1,534 | -0.25(-1.28%) |
Jul 18, 2016 | 19.15 | 19.16 | 19.14 | 19.15 | 7,488 | +0.04(+0.21%) |
Jul 15, 2016 | 19.10 | 19.12 | 19.03 | 19.11 | 7,048 | +0.05(+0.26%) |
Jul 14, 2016 | 19.08 | 19.19 | 19.06 | 19.06 | 3,943 | -0.07(-0.39%) |
Jul 13, 2016 | 19.13 | 19.13 | 19.13 | 19.13 | 140 | +0.01(+0.03%) |
Jul 12, 2016 | 18.76 | 19.16 | 18.76 | 19.13 | 6,679 | +0.22(+1.15%) |
Jul 11, 2016 | 18.80 | 18.92 | 18.80 | 18.91 | 9,968 | +0.26(+1.37%) |
Jul 08, 2016 | 18.51 | 18.65 | 18.51 | 18.65 | 2,158 | +0.62(+3.44%) |
Jul 07, 2016 | 18.03 | 18.08 | 18.03 | 18.03 | 913 | +0.14(+0.77%) |
Jul 05, 2016 | 17.94 | 17.94 | 17.82 | 17.90 | 1,943 | -0.27(-1.48%) |