Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.95 | 19.21 | 18.75 | 19.21 | 2,947 | +0.44(+2.32%) |
Sep 29, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 1,144 | -0.61(-3.13%) |
Sep 28, 2016 | 19.32 | 19.39 | 19.21 | 19.38 | 879 | +0.37(+1.93%) |
Sep 27, 2016 | 18.86 | 19.03 | 18.86 | 19.01 | 3,112 | +0.29(+1.57%) |
Sep 26, 2016 | 18.90 | 19.26 | 18.69 | 18.72 | 4,946 | -0.00(-0.03%) |
Sep 23, 2016 | 18.43 | 18.85 | 18.32 | 18.72 | 7,169 | +0.25(+1.35%) |
Sep 20, 2016 | 18.39 | 18.47 | 18.47 | 18.47 | 112 | +0.12(+0.68%) |
Sep 19, 2016 | 18.32 | 18.36 | 18.32 | 18.35 | 1,757 | +0.18(+0.99%) |
Sep 16, 2016 | 19.03 | 19.03 | 18.17 | 18.17 | 8,360 | -0.94(-4.94%) |
Sep 15, 2016 | 18.68 | 19.11 | 18.23 | 19.11 | 4,882 | +0.23(+1.24%) |
Sep 14, 2016 | 18.81 | 19.46 | 18.81 | 18.88 | 2,139 | -0.16(-0.82%) |
Sep 13, 2016 | 19.30 | 19.46 | 18.80 | 19.03 | 12,337 | -0.32(-1.65%) |
Sep 12, 2016 | 19.29 | 19.35 | 19.29 | 19.35 | 1,636 | +0.06(+0.32%) |
Sep 09, 2016 | 19.28 | 19.29 | 19.26 | 19.29 | 1,470 | -0.01(-0.04%) |
Sep 08, 2016 | 18.95 | 19.31 | 18.77 | 19.30 | 3,705 | -0.01(-0.04%) |
Sep 07, 2016 | 18.75 | 19.33 | 18.72 | 19.31 | 3,821 | +0.30(+1.60%) |
Sep 06, 2016 | 18.58 | 19.34 | 18.58 | 19.00 | 7,895 | +0.21(+1.12%) |
Sep 01, 2016 | 18.36 | 18.79 | 18.79 | 18.79 | 9,742 | -0.13(-0.70%) |
Aug 31, 2016 | 18.97 | 18.97 | 18.93 | 18.93 | 499 | +0.40(+2.15%) |
Aug 30, 2016 | 18.14 | 18.67 | 17.94 | 18.53 | 5,104 | +0.55(+3.08%) |
Aug 29, 2016 | 19.19 | 19.19 | 17.93 | 17.97 | 8,925 | -0.03(-0.17%) |
Aug 26, 2016 | 18.20 | 18.20 | 17.93 | 18.00 | 2,806 | -0.20(-1.10%) |
Aug 25, 2016 | 18.53 | 18.89 | 18.20 | 18.20 | 6,935 | -0.15(-0.80%) |
Aug 24, 2016 | 18.95 | 18.95 | 18.35 | 18.35 | 13,359 | -0.68(-3.59%) |
Aug 23, 2016 | 18.94 | 19.09 | 18.90 | 19.03 | 1,433 | -0.21(-1.10%) |
Aug 19, 2016 | 19.20 | 19.25 | 19.25 | 19.25 | 75 | +0.04(+0.20%) |
Aug 18, 2016 | 19.17 | 19.21 | 19.15 | 19.21 | 657 | +0.25(+1.30%) |
Aug 15, 2016 | 18.96 | 18.96 | 18.96 | 18.96 | 33 | -0.23(-1.18%) |
Aug 11, 2016 | 19.18 | 19.19 | 19.19 | 19.19 | 129 | +0.48(+2.57%) |
Aug 10, 2016 | 18.73 | 18.73 | 18.71 | 18.71 | 934 | +0.19(+1.00%) |
Aug 09, 2016 | 18.72 | 18.77 | 18.52 | 18.52 | 2,105 | -0.26(-1.40%) |
Aug 08, 2016 | 18.78 | 18.78 | 18.78 | 18.78 | 451 | +0.00(+0.01%) |
Aug 02, 2016 | 18.86 | 18.78 | 18.78 | 18.78 | 25 | -0.18(-0.95%) |
Aug 01, 2016 | 18.86 | 19.13 | 18.86 | 18.96 | 1,641 | +0.18(+0.94%) |
Jul 28, 2016 | 18.74 | 18.78 | 18.78 | 18.78 | 46 | +0.10(+0.54%) |
Jul 27, 2016 | 18.56 | 19.08 | 18.56 | 18.68 | 7,504 | -0.29(-1.54%) |
Jul 26, 2016 | 18.98 | 18.98 | 18.98 | 18.98 | 147 | +0.19(+0.99%) |
Jul 22, 2016 | 19.12 | 18.79 | 18.79 | 18.79 | 182 | +0.05(+0.25%) |
Jul 21, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 259 | -0.05(-0.25%) |
Jul 20, 2016 | 18.78 | 19.01 | 18.71 | 18.79 | 4,838 | +0.08(+0.45%) |
Jul 19, 2016 | 18.68 | 18.74 | 18.68 | 18.71 | 907 | +0.08(+0.41%) |
Jul 18, 2016 | 18.41 | 18.78 | 18.41 | 18.63 | 4,115 | -0.04(-0.20%) |
Jul 15, 2016 | 18.47 | 18.84 | 18.47 | 18.67 | 2,937 | +0.35(+1.89%) |
Jul 14, 2016 | 18.64 | 18.81 | 18.32 | 18.32 | 2,722 | -0.19(-1.04%) |
Jul 13, 2016 | 18.60 | 18.94 | 18.33 | 18.51 | 7,783 | -0.08(-0.41%) |
Jul 12, 2016 | 18.44 | 18.77 | 18.44 | 18.59 | 3,260 | -0.15(-0.78%) |
Jul 11, 2016 | 18.58 | 18.80 | 18.51 | 18.74 | 6,265 | -0.09(-0.49%) |
Jul 07, 2016 | 19.25 | 18.83 | 18.83 | 18.83 | 6 | -0.10(-0.53%) |