Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.81 | 19.91 | 19.40 | 19.73 | 67,513 | +0.01(+0.04%) |
Sep 29, 2016 | 19.98 | 20.15 | 19.32 | 19.72 | 26,409 | -0.36(-1.79%) |
Sep 28, 2016 | 20.14 | 20.14 | 19.87 | 20.08 | 23,620 | +0.00(+0.00%) |
Sep 27, 2016 | 19.83 | 20.10 | 19.83 | 20.08 | 26,341 | +0.29(+1.45%) |
Sep 26, 2016 | 20.25 | 20.25 | 19.78 | 19.79 | 21,385 | -0.62(-3.06%) |
Sep 23, 2016 | 20.09 | 20.56 | 20.09 | 20.42 | 32,479 | +0.18(+0.91%) |
Sep 22, 2016 | 20.21 | 20.28 | 20.12 | 20.23 | 82,706 | +0.17(+0.84%) |
Sep 21, 2016 | 20.27 | 20.30 | 19.84 | 20.06 | 39,580 | -0.07(-0.33%) |
Sep 20, 2016 | 20.17 | 20.40 | 20.05 | 20.13 | 43,403 | -0.02(-0.11%) |
Sep 19, 2016 | 20.03 | 20.42 | 19.95 | 20.15 | 49,714 | +0.11(+0.55%) |
Sep 16, 2016 | 19.73 | 20.26 | 19.53 | 20.04 | 186,037 | +0.35(+1.75%) |
Sep 15, 2016 | 19.13 | 19.71 | 19.13 | 19.70 | 33,904 | +0.38(+1.98%) |
Sep 14, 2016 | 19.28 | 19.53 | 19.22 | 19.31 | 25,476 | -0.02(-0.11%) |
Sep 13, 2016 | 19.50 | 19.66 | 19.20 | 19.34 | 36,092 | -0.37(-1.90%) |
Sep 12, 2016 | 19.42 | 19.71 | 19.31 | 19.71 | 36,609 | +0.12(+0.64%) |
Sep 09, 2016 | 19.90 | 19.96 | 19.56 | 19.59 | 44,061 | -0.47(-2.34%) |
Sep 08, 2016 | 19.76 | 20.06 | 19.57 | 20.06 | 30,117 | +0.37(+1.90%) |
Sep 07, 2016 | 19.56 | 19.88 | 19.53 | 19.68 | 40,268 | +0.07(+0.34%) |
Sep 06, 2016 | 19.59 | 19.75 | 19.39 | 19.62 | 32,467 | -0.03(-0.15%) |
Sep 02, 2016 | 19.70 | 19.64 | 19.64 | 19.64 | 20,821 | -0.01(-0.04%) |
Sep 01, 2016 | 19.53 | 19.70 | 19.30 | 19.65 | 29,279 | +0.09(+0.45%) |
Aug 31, 2016 | 19.40 | 19.68 | 19.08 | 19.56 | 62,006 | +0.07(+0.37%) |
Aug 30, 2016 | 19.34 | 19.53 | 19.33 | 19.49 | 24,383 | +0.24(+1.25%) |
Aug 29, 2016 | 19.60 | 19.61 | 19.16 | 19.25 | 23,721 | -0.34(-1.71%) |
Aug 26, 2016 | 19.51 | 19.70 | 19.20 | 19.59 | 57,253 | +0.15(+0.75%) |
Aug 25, 2016 | 18.97 | 19.53 | 18.97 | 19.44 | 39,479 | +0.37(+1.91%) |
Aug 24, 2016 | 18.89 | 19.13 | 18.89 | 19.07 | 51,975 | +0.12(+0.65%) |
Aug 23, 2016 | 18.86 | 18.98 | 18.76 | 18.95 | 16,413 | +0.20(+1.09%) |
Aug 22, 2016 | 18.77 | 18.97 | 18.63 | 18.75 | 23,439 | -0.17(-0.89%) |
Aug 19, 2016 | 18.93 | 19.05 | 18.29 | 18.91 | 38,069 | -0.01(-0.04%) |
Aug 18, 2016 | 18.83 | 19.02 | 18.70 | 18.92 | 41,760 | -0.12(-0.65%) |
Aug 17, 2016 | 18.88 | 19.13 | 18.79 | 19.05 | 34,705 | +0.23(+1.20%) |
Aug 16, 2016 | 18.71 | 18.89 | 18.61 | 18.82 | 26,550 | -0.07(-0.39%) |
Aug 15, 2016 | 18.88 | 18.96 | 18.67 | 18.89 | 20,634 | +0.06(+0.31%) |
Aug 12, 2016 | 18.73 | 18.96 | 18.59 | 18.83 | 35,665 | +0.04(+0.19%) |
Aug 11, 2016 | 18.79 | 18.91 | 18.53 | 18.80 | 37,324 | +0.15(+0.82%) |
Aug 10, 2016 | 18.63 | 18.80 | 18.53 | 18.64 | 20,232 | -0.19(-1.01%) |
Aug 09, 2016 | 18.40 | 18.92 | 18.40 | 18.83 | 43,953 | +0.31(+1.69%) |
Aug 08, 2016 | 18.78 | 18.97 | 18.40 | 18.52 | 25,152 | -0.38(-2.01%) |
Aug 05, 2016 | 18.53 | 18.97 | 18.34 | 18.90 | 35,952 | +0.48(+2.62%) |
Aug 04, 2016 | 18.50 | 18.59 | 18.31 | 18.42 | 20,073 | -0.01(-0.08%) |
Aug 03, 2016 | 18.44 | 18.45 | 18.29 | 18.43 | 23,091 | +0.08(+0.44%) |
Aug 02, 2016 | 18.40 | 18.45 | 18.29 | 18.35 | 23,149 | -0.11(-0.59%) |
Aug 01, 2016 | 18.46 | 18.52 | 18.26 | 18.46 | 56,652 | +0.08(+0.44%) |
Jul 29, 2016 | 18.41 | 18.69 | 18.18 | 18.38 | 51,768 | +0.03(+0.16%) |
Jul 28, 2016 | 18.58 | 18.58 | 17.23 | 18.35 | 51,694 | -0.34(-1.80%) |
Jul 27, 2016 | 18.61 | 18.91 | 18.34 | 18.69 | 63,291 | +0.09(+0.51%) |
Jul 26, 2016 | 18.41 | 18.61 | 18.22 | 18.59 | 41,917 | +0.26(+1.43%) |
Jul 25, 2016 | 18.28 | 18.42 | 18.11 | 18.33 | 32,204 | +0.05(+0.28%) |
Jul 22, 2016 | 17.86 | 18.36 | 17.53 | 18.28 | 36,867 | +0.23(+1.25%) |
Jul 21, 2016 | 18.21 | 18.31 | 18.04 | 18.05 | 22,247 | -0.26(-1.40%) |
Jul 20, 2016 | 18.38 | 18.52 | 18.15 | 18.31 | 47,887 | -0.04(-0.24%) |
Jul 19, 2016 | 18.61 | 18.61 | 18.24 | 18.35 | 39,098 | +0.04(+0.20%) |
Jul 18, 2016 | 18.32 | 18.61 | 18.22 | 18.32 | 40,317 | -0.01(-0.08%) |
Jul 15, 2016 | 18.49 | 18.49 | 18.18 | 18.33 | 34,686 | +0.04(+0.20%) |
Jul 14, 2016 | 18.43 | 18.61 | 18.21 | 18.29 | 29,249 | -0.07(-0.40%) |
Jul 13, 2016 | 17.98 | 18.43 | 17.89 | 18.37 | 36,780 | +0.39(+2.15%) |
Jul 12, 2016 | 17.84 | 18.17 | 17.65 | 17.98 | 49,490 | +0.20(+1.15%) |
Jul 11, 2016 | 17.62 | 17.80 | 17.37 | 17.78 | 35,210 | +0.18(+1.00%) |
Jul 08, 2016 | 17.43 | 17.83 | 17.24 | 17.60 | 43,702 | +0.36(+2.07%) |
Jul 07, 2016 | 17.35 | 17.45 | 17.20 | 17.24 | 27,261 | +0.03(+0.17%) |
Jul 05, 2016 | 17.22 | 17.44 | 17.18 | 17.21 | 20,708 | -0.15(-0.88%) |