Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.09 | 19.09 | 18.95 | 18.99 | 134,904 | +0.05(+0.27%) |
Oct 28, 2016 | 19.06 | 19.12 | 18.92 | 18.94 | 348,146 | -0.08(-0.44%) |
Oct 27, 2016 | 19.31 | 19.31 | 19.02 | 19.02 | 142,671 | -0.18(-0.93%) |
Oct 26, 2016 | 19.26 | 19.30 | 19.14 | 19.20 | 201,090 | -0.10(-0.51%) |
Oct 25, 2016 | 19.46 | 19.46 | 19.30 | 19.30 | 91,350 | -0.09(-0.48%) |
Oct 24, 2016 | 19.26 | 19.39 | 19.26 | 19.39 | 203,848 | +0.17(+0.89%) |
Oct 21, 2016 | 19.19 | 19.22 | 19.13 | 19.22 | 269,679 | +0.08(+0.40%) |
Oct 20, 2016 | 19.21 | 19.21 | 19.05 | 19.14 | 74,901 | -0.03(-0.16%) |
Oct 19, 2016 | 19.17 | 19.18 | 19.13 | 19.17 | 109,836 | -0.00(-0.00%) |
Oct 18, 2016 | 19.22 | 19.24 | 19.13 | 19.18 | 188,260 | +0.19(+1.01%) |
Oct 17, 2016 | 18.96 | 19.05 | 18.96 | 18.98 | 201,801 | -0.06(-0.34%) |
Oct 14, 2016 | 19.08 | 19.20 | 19.04 | 19.05 | 1,476,007 | +0.01(+0.03%) |
Oct 13, 2016 | 19.03 | 19.09 | 18.88 | 19.04 | 153,648 | -0.08(-0.44%) |
Oct 12, 2016 | 19.22 | 19.22 | 19.09 | 19.13 | 758,374 | -0.04(-0.19%) |
Oct 11, 2016 | 19.49 | 19.49 | 19.10 | 19.17 | 463,573 | -0.32(-1.66%) |
Oct 10, 2016 | 19.47 | 19.49 | 19.41 | 19.49 | 178,974 | +0.14(+0.73%) |
Oct 07, 2016 | 19.42 | 19.42 | 19.24 | 19.35 | 212,617 | -0.02(-0.13%) |
Oct 06, 2016 | 19.43 | 19.43 | 19.30 | 19.37 | 664,158 | -0.06(-0.32%) |
Oct 05, 2016 | 19.41 | 19.46 | 19.38 | 19.44 | 412,899 | +0.10(+0.52%) |
Oct 04, 2016 | 19.45 | 19.45 | 19.26 | 19.33 | 216,484 | -0.06(-0.30%) |
Oct 03, 2016 | 19.43 | 19.43 | 19.29 | 19.39 | 643,076 | -0.00(-0.01%) |
Sep 30, 2016 | 19.33 | 19.46 | 19.30 | 19.39 | 419,115 | +0.17(+0.89%) |
Sep 29, 2016 | 19.44 | 19.44 | 19.17 | 19.22 | 155,253 | -0.17(-0.87%) |
Sep 28, 2016 | 19.35 | 19.39 | 19.30 | 19.39 | 74,028 | +0.05(+0.24%) |
Sep 27, 2016 | 19.19 | 19.37 | 19.19 | 19.34 | 175,688 | +0.17(+0.86%) |
Sep 26, 2016 | 19.27 | 19.27 | 19.17 | 19.18 | 187,452 | -0.19(-0.96%) |
Sep 23, 2016 | 19.48 | 19.48 | 19.36 | 19.36 | 498,035 | -0.13(-0.66%) |
Sep 22, 2016 | 19.38 | 19.49 | 19.38 | 19.49 | 288,391 | +0.17(+0.89%) |
Sep 21, 2016 | 19.24 | 19.32 | 19.11 | 19.32 | 300,305 | +0.16(+0.82%) |
Sep 20, 2016 | 19.22 | 19.22 | 19.09 | 19.17 | 179,836 | +0.09(+0.45%) |
Sep 19, 2016 | 19.26 | 19.29 | 19.07 | 19.08 | 281,248 | -0.07(-0.35%) |
Sep 16, 2016 | 19.20 | 19.20 | 19.07 | 19.15 | 180,051 | -0.00(-0.01%) |
Sep 15, 2016 | 18.92 | 19.17 | 18.91 | 19.15 | 261,564 | +0.25(+1.34%) |
Sep 14, 2016 | 18.89 | 19.00 | 18.83 | 18.89 | 102,732 | +0.06(+0.30%) |
Sep 13, 2016 | 18.90 | 18.93 | 18.74 | 18.84 | 177,632 | -0.19(-1.00%) |
Sep 12, 2016 | 18.69 | 19.03 | 18.66 | 19.03 | 255,859 | +0.32(+1.69%) |
Sep 09, 2016 | 19.13 | 19.13 | 18.70 | 18.71 | 381,196 | -0.48(-2.52%) |
Sep 08, 2016 | 19.28 | 19.28 | 19.19 | 19.20 | 82,484 | -0.09(-0.46%) |
Sep 07, 2016 | 19.20 | 19.28 | 19.20 | 19.28 | 90,836 | +0.05(+0.24%) |
Sep 06, 2016 | 19.18 | 19.24 | 19.15 | 19.24 | 209,733 | +0.09(+0.49%) |
Sep 02, 2016 | 19.17 | 19.14 | 19.14 | 19.14 | 109,129 | +0.09(+0.49%) |
Sep 01, 2016 | 18.96 | 19.10 | 18.94 | 19.05 | 78,702 | +0.01(+0.07%) |
Aug 31, 2016 | 19.05 | 19.05 | 18.96 | 19.04 | 67,692 | -0.00(-0.02%) |
Aug 30, 2016 | 19.12 | 19.12 | 19.00 | 19.04 | 130,577 | -0.06(-0.34%) |
Aug 29, 2016 | 19.07 | 19.14 | 19.07 | 19.11 | 169,474 | +0.09(+0.48%) |
Aug 26, 2016 | 18.95 | 19.13 | 18.93 | 19.01 | 168,135 | +0.01(+0.08%) |
Aug 25, 2016 | 19.02 | 19.09 | 18.98 | 19.00 | 122,257 | -0.04(-0.19%) |
Aug 24, 2016 | 19.20 | 19.20 | 19.02 | 19.03 | 72,684 | -0.17(-0.88%) |
Aug 23, 2016 | 19.20 | 19.24 | 19.17 | 19.20 | 167,389 | +0.08(+0.42%) |
Aug 22, 2016 | 19.16 | 19.16 | 19.07 | 19.12 | 242,321 | +0.02(+0.08%) |
Aug 19, 2016 | 19.15 | 19.15 | 19.07 | 19.11 | 51,463 | +0.01(+0.06%) |
Aug 18, 2016 | 19.08 | 19.12 | 19.04 | 19.10 | 50,156 | +0.04(+0.23%) |
Aug 17, 2016 | 19.12 | 19.12 | 18.95 | 19.05 | 185,638 | -0.01(-0.07%) |
Aug 16, 2016 | 19.17 | 19.17 | 19.07 | 19.07 | 321,024 | -0.12(-0.65%) |
Aug 15, 2016 | 19.13 | 19.22 | 19.11 | 19.19 | 192,618 | +0.12(+0.64%) |
Aug 12, 2016 | 18.98 | 19.07 | 18.98 | 19.07 | 200,020 | +0.00(+0.00%) |
Aug 11, 2016 | 18.95 | 19.08 | 18.95 | 19.07 | 115,331 | +0.10(+0.53%) |
Aug 10, 2016 | 19.07 | 19.08 | 18.94 | 18.97 | 84,353 | -0.08(-0.40%) |
Aug 09, 2016 | 19.04 | 19.08 | 19.02 | 19.05 | 114,423 | +0.05(+0.28%) |
Aug 08, 2016 | 19.06 | 19.06 | 18.94 | 18.99 | 134,974 | -0.02(-0.13%) |
Aug 05, 2016 | 18.96 | 19.04 | 18.88 | 19.02 | 191,527 | +0.18(+0.97%) |
Aug 04, 2016 | 18.84 | 18.85 | 18.79 | 18.83 | 171,365 | +0.06(+0.30%) |
Aug 03, 2016 | 18.69 | 18.79 | 18.69 | 18.78 | 103,683 | +0.09(+0.46%) |
Aug 02, 2016 | 18.83 | 18.83 | 18.61 | 18.69 | 327,064 | -0.16(-0.83%) |