Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.43 | 19.46 | 19.32 | 19.32 | 620,736 | -0.05(-0.26%) |
Sep 29, 2016 | 19.32 | 19.44 | 19.25 | 19.37 | 467,642 | +0.02(+0.09%) |
Sep 28, 2016 | 19.28 | 19.38 | 19.23 | 19.35 | 206,096 | +0.09(+0.47%) |
Sep 27, 2016 | 19.22 | 19.33 | 19.14 | 19.26 | 246,555 | +0.07(+0.35%) |
Sep 26, 2016 | 19.21 | 19.33 | 19.13 | 19.20 | 266,211 | +0.03(+0.18%) |
Sep 23, 2016 | 19.29 | 19.29 | 19.12 | 19.16 | 517,515 | -0.17(-0.90%) |
Sep 22, 2016 | 19.41 | 19.41 | 19.25 | 19.34 | 232,685 | +0.04(+0.23%) |
Sep 21, 2016 | 19.26 | 19.33 | 19.20 | 19.29 | 252,622 | +0.11(+0.56%) |
Sep 20, 2016 | 19.17 | 19.31 | 19.12 | 19.19 | 321,775 | +0.11(+0.59%) |
Sep 19, 2016 | 19.35 | 19.40 | 19.03 | 19.07 | 609,057 | -0.18(-0.95%) |
Sep 16, 2016 | 19.03 | 19.29 | 18.97 | 19.26 | 569,473 | +0.15(+0.76%) |
Sep 15, 2016 | 18.92 | 19.13 | 18.85 | 19.11 | 307,144 | +0.19(+1.01%) |
Sep 14, 2016 | 18.95 | 18.96 | 18.72 | 18.92 | 416,942 | +0.04(+0.21%) |
Sep 13, 2016 | 19.16 | 19.17 | 18.88 | 18.88 | 580,870 | -0.31(-1.63%) |
Sep 12, 2016 | 19.04 | 19.29 | 18.98 | 19.19 | 532,096 | +0.08(+0.41%) |
Sep 09, 2016 | 19.35 | 19.35 | 19.06 | 19.12 | 614,726 | -0.25(-1.27%) |
Sep 08, 2016 | 19.34 | 19.43 | 19.27 | 19.36 | 345,966 | +0.01(+0.03%) |
Sep 07, 2016 | 19.31 | 19.40 | 19.23 | 19.36 | 297,107 | +0.01(+0.03%) |
Sep 06, 2016 | 19.32 | 19.40 | 19.29 | 19.35 | 384,512 | +0.06(+0.29%) |
Sep 02, 2016 | 19.20 | 19.30 | 19.30 | 19.30 | 351,934 | +0.11(+0.55%) |
Sep 01, 2016 | 19.23 | 19.25 | 19.00 | 19.19 | 523,650 | -0.04(-0.23%) |
Aug 31, 2016 | 19.31 | 19.31 | 19.09 | 19.23 | 454,372 | -0.10(-0.49%) |
Aug 30, 2016 | 19.30 | 19.35 | 19.23 | 19.33 | 375,717 | +0.04(+0.23%) |
Aug 29, 2016 | 19.12 | 19.28 | 19.03 | 19.28 | 333,442 | +0.18(+0.97%) |
Aug 26, 2016 | 19.03 | 19.18 | 18.99 | 19.10 | 379,030 | +0.11(+0.56%) |
Aug 25, 2016 | 19.06 | 19.16 | 18.98 | 18.99 | 593,604 | -0.08(-0.44%) |
Aug 24, 2016 | 19.09 | 19.17 | 18.94 | 19.08 | 507,870 | -0.02(-0.09%) |
Aug 23, 2016 | 19.16 | 19.23 | 19.05 | 19.09 | 369,751 | +0.01(+0.06%) |
Aug 22, 2016 | 19.13 | 19.14 | 19.00 | 19.08 | 379,172 | -0.05(-0.26%) |
Aug 19, 2016 | 19.17 | 19.21 | 18.98 | 19.13 | 415,397 | -0.03(-0.18%) |
Aug 18, 2016 | 19.08 | 19.25 | 19.00 | 19.17 | 561,678 | +0.12(+0.65%) |
Aug 17, 2016 | 19.06 | 19.15 | 18.98 | 19.04 | 326,777 | -0.02(-0.12%) |
Aug 16, 2016 | 19.16 | 19.16 | 19.04 | 19.07 | 306,299 | -0.03(-0.15%) |
Aug 15, 2016 | 19.19 | 19.19 | 19.04 | 19.09 | 695,023 | -0.03(-0.17%) |
Aug 12, 2016 | 19.23 | 19.23 | 19.07 | 19.13 | 297,289 | +0.03(+0.17%) |
Aug 11, 2016 | 19.19 | 19.19 | 19.02 | 19.09 | 386,695 | -0.03(-0.17%) |
Aug 10, 2016 | 19.29 | 19.32 | 18.98 | 19.13 | 724,003 | -0.12(-0.61%) |
Aug 09, 2016 | 19.02 | 19.32 | 19.02 | 19.24 | 705,233 | +0.24(+1.26%) |
Aug 08, 2016 | 18.93 | 19.13 | 18.92 | 19.00 | 447,756 | +0.09(+0.47%) |
Aug 05, 2016 | 18.89 | 18.93 | 18.79 | 18.92 | 291,729 | +0.04(+0.21%) |
Aug 04, 2016 | 18.90 | 18.90 | 18.75 | 18.88 | 374,636 | +0.01(+0.03%) |
Aug 03, 2016 | 18.54 | 18.88 | 18.53 | 18.87 | 626,462 | +0.36(+1.92%) |
Aug 02, 2016 | 18.65 | 18.71 | 18.40 | 18.51 | 609,564 | -0.08(-0.42%) |
Aug 01, 2016 | 18.63 | 18.79 | 18.49 | 18.59 | 958,541 | -0.03(-0.18%) |
Jul 29, 2016 | 18.48 | 18.63 | 18.48 | 18.63 | 389,068 | +0.09(+0.51%) |
Jul 28, 2016 | 18.53 | 18.59 | 18.47 | 18.53 | 307,557 | +0.01(+0.03%) |
Jul 27, 2016 | 18.41 | 18.55 | 18.41 | 18.53 | 293,845 | +0.11(+0.60%) |
Jul 26, 2016 | 18.41 | 18.57 | 18.40 | 18.41 | 342,324 | -0.06(-0.33%) |
Jul 25, 2016 | 18.46 | 18.57 | 18.38 | 18.48 | 378,206 | +0.03(+0.15%) |
Jul 22, 2016 | 18.38 | 18.50 | 18.34 | 18.45 | 231,011 | +0.05(+0.27%) |
Jul 21, 2016 | 18.45 | 18.56 | 18.26 | 18.40 | 428,062 | -0.06(-0.30%) |
Jul 20, 2016 | 18.52 | 18.52 | 18.32 | 18.45 | 281,194 | -0.06(-0.33%) |
Jul 19, 2016 | 18.51 | 18.57 | 18.35 | 18.51 | 356,842 | +0.03(+0.18%) |
Jul 18, 2016 | 18.28 | 18.55 | 18.28 | 18.48 | 576,923 | +0.18(+1.00%) |
Jul 15, 2016 | 18.28 | 18.39 | 18.15 | 18.30 | 717,157 | +0.06(+0.30%) |
Jul 14, 2016 | 18.26 | 18.28 | 18.09 | 18.24 | 508,868 | +0.04(+0.24%) |
Jul 13, 2016 | 18.18 | 18.27 | 18.14 | 18.20 | 529,922 | +0.02(+0.12%) |
Jul 12, 2016 | 18.08 | 18.28 | 18.07 | 18.18 | 519,041 | +0.09(+0.52%) |
Jul 11, 2016 | 18.08 | 18.17 | 18.04 | 18.08 | 283,687 | +0.02(+0.12%) |
Jul 08, 2016 | 18.10 | 18.11 | 18.03 | 18.06 | 384,636 | -0.05(-0.27%) |
Jul 07, 2016 | 18.11 | 18.17 | 18.00 | 18.11 | 328,823 | -0.01(-0.06%) |
Jul 06, 2016 | 18.12 | 18.15 | 18.00 | 18.12 | 420,422 | +0.00(+0.00%) |
Jul 05, 2016 | 18.09 | 18.17 | 18.03 | 18.12 | 313,623 | -0.08(-0.46%) |