Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.85 | 19.90 | 19.64 | 19.70 | 315,534 | -0.12(-0.61%) |
Sep 29, 2016 | 19.60 | 19.88 | 19.57 | 19.82 | 336,962 | +0.17(+0.87%) |
Sep 28, 2016 | 19.50 | 19.66 | 19.43 | 19.65 | 218,825 | +0.33(+1.71%) |
Sep 27, 2016 | 19.08 | 19.35 | 19.08 | 19.32 | 143,380 | +0.11(+0.57%) |
Sep 26, 2016 | 19.36 | 19.52 | 19.19 | 19.21 | 115,584 | -0.23(-1.18%) |
Sep 23, 2016 | 19.52 | 19.53 | 19.37 | 19.44 | 113,815 | -0.06(-0.31%) |
Sep 22, 2016 | 19.64 | 19.68 | 19.40 | 19.50 | 184,540 | -0.01(-0.05%) |
Sep 21, 2016 | 19.57 | 19.73 | 19.42 | 19.51 | 182,022 | +0.08(+0.41%) |
Sep 20, 2016 | 19.44 | 19.62 | 19.37 | 19.43 | 111,351 | +0.13(+0.67%) |
Sep 19, 2016 | 19.47 | 19.67 | 19.29 | 19.30 | 141,124 | -0.16(-0.82%) |
Sep 16, 2016 | 19.18 | 19.57 | 19.07 | 19.46 | 276,935 | +0.29(+1.51%) |
Sep 15, 2016 | 18.96 | 19.21 | 18.86 | 19.17 | 156,760 | +0.26(+1.37%) |
Sep 14, 2016 | 19.22 | 19.22 | 18.56 | 18.91 | 249,840 | -0.20(-1.05%) |
Sep 13, 2016 | 19.32 | 19.40 | 19.11 | 19.11 | 216,761 | -0.26(-1.34%) |
Sep 12, 2016 | 19.48 | 19.51 | 19.10 | 19.37 | 304,384 | -0.12(-0.62%) |
Sep 09, 2016 | 19.66 | 19.74 | 19.49 | 19.49 | 279,574 | -0.24(-1.22%) |
Sep 08, 2016 | 19.77 | 19.87 | 19.72 | 19.73 | 200,495 | -0.05(-0.25%) |
Sep 07, 2016 | 19.76 | 19.90 | 19.67 | 19.78 | 223,878 | -0.04(-0.20%) |
Sep 06, 2016 | 19.87 | 20.07 | 19.70 | 19.82 | 367,603 | -0.05(-0.25%) |
Sep 02, 2016 | 19.72 | 19.87 | 19.87 | 19.87 | 317,300 | -0.26(-1.29%) |
Sep 01, 2016 | 20.13 | 20.16 | 19.92 | 20.13 | 359,587 | +0.01(+0.05%) |
Aug 31, 2016 | 20.17 | 20.17 | 19.95 | 20.12 | 320,385 | -0.06(-0.30%) |
Aug 30, 2016 | 20.11 | 20.18 | 19.91 | 20.18 | 277,447 | +0.09(+0.45%) |
Aug 29, 2016 | 19.94 | 20.11 | 19.82 | 20.09 | 360,470 | +0.24(+1.21%) |
Aug 26, 2016 | 19.98 | 19.98 | 19.76 | 19.85 | 334,962 | +0.01(+0.05%) |
Aug 25, 2016 | 19.96 | 20.04 | 19.80 | 19.84 | 205,888 | -0.13(-0.65%) |
Aug 24, 2016 | 19.95 | 20.04 | 19.83 | 19.97 | 406,428 | +0.08(+0.40%) |
Aug 23, 2016 | 19.95 | 19.95 | 19.77 | 19.89 | 268,783 | +0.08(+0.40%) |
Aug 22, 2016 | 19.75 | 19.94 | 19.68 | 19.81 | 271,023 | +0.02(+0.10%) |
Aug 19, 2016 | 19.81 | 19.84 | 19.71 | 19.79 | 140,293 | -0.12(-0.60%) |
Aug 18, 2016 | 19.64 | 19.94 | 19.64 | 19.91 | 342,543 | +0.29(+1.48%) |
Aug 17, 2016 | 19.62 | 19.68 | 19.52 | 19.62 | 200,372 | -0.02(-0.10%) |
Aug 16, 2016 | 19.64 | 19.74 | 19.53 | 19.64 | 223,486 | -0.02(-0.10%) |
Aug 15, 2016 | 19.68 | 19.74 | 19.60 | 19.66 | 188,749 | +0.00(+0.00%) |
Aug 12, 2016 | 19.59 | 19.80 | 19.55 | 19.66 | 192,191 | +0.10(+0.51%) |
Aug 11, 2016 | 19.80 | 19.81 | 19.48 | 19.56 | 329,469 | -0.23(-1.16%) |
Aug 10, 2016 | 19.81 | 19.82 | 19.71 | 19.79 | 289,089 | +0.00(+0.00%) |
Aug 09, 2016 | 19.72 | 19.85 | 19.66 | 19.79 | 373,258 | +0.00(+0.00%) |
Aug 08, 2016 | 19.83 | 19.95 | 19.72 | 19.79 | 311,735 | -0.10(-0.50%) |
Aug 05, 2016 | 19.89 | 19.90 | 19.80 | 19.89 | 372,054 | +0.08(+0.40%) |
Aug 04, 2016 | 19.92 | 19.92 | 19.71 | 19.81 | 482,295 | -0.06(-0.30%) |
Aug 03, 2016 | 19.73 | 19.90 | 19.73 | 19.87 | 367,203 | +0.12(+0.61%) |
Aug 02, 2016 | 19.76 | 19.83 | 19.71 | 19.75 | 309,207 | -0.03(-0.15%) |
Aug 01, 2016 | 19.90 | 19.90 | 19.70 | 19.78 | 349,167 | -0.11(-0.55%) |
Jul 29, 2016 | 19.67 | 19.89 | 19.67 | 19.89 | 511,829 | +0.12(+0.61%) |
Jul 28, 2016 | 19.82 | 19.82 | 19.68 | 19.77 | 438,728 | +0.00(+0.00%) |
Jul 27, 2016 | 19.67 | 19.84 | 19.63 | 19.77 | 683,931 | -0.03(-0.15%) |
Jul 26, 2016 | 19.72 | 19.87 | 19.62 | 19.80 | 3,112,379 | -0.72(-3.51%) |
Jul 25, 2016 | 20.44 | 20.60 | 20.41 | 20.52 | 87,073 | -0.03(-0.15%) |
Jul 22, 2016 | 20.45 | 20.57 | 20.35 | 20.55 | 99,206 | +0.15(+0.74%) |
Jul 21, 2016 | 20.34 | 20.46 | 20.10 | 20.40 | 183,287 | +0.09(+0.44%) |
Jul 20, 2016 | 20.15 | 20.34 | 20.06 | 20.31 | 102,899 | +0.06(+0.30%) |
Jul 19, 2016 | 20.22 | 20.25 | 20.05 | 20.25 | 91,351 | +0.09(+0.45%) |
Jul 18, 2016 | 20.05 | 20.34 | 20.05 | 20.16 | 134,488 | +0.15(+0.75%) |
Jul 15, 2016 | 19.71 | 20.06 | 19.71 | 20.01 | 168,108 | +0.24(+1.21%) |
Jul 14, 2016 | 19.84 | 19.98 | 19.77 | 19.77 | 97,273 | -0.02(-0.10%) |
Jul 13, 2016 | 19.93 | 19.99 | 19.76 | 19.79 | 93,619 | -0.08(-0.40%) |
Jul 12, 2016 | 19.97 | 20.00 | 19.81 | 19.87 | 112,936 | +0.03(+0.15%) |
Jul 11, 2016 | 19.70 | 19.91 | 19.69 | 19.84 | 125,682 | +0.19(+0.97%) |
Jul 08, 2016 | 19.68 | 19.80 | 19.60 | 19.65 | 122,783 | +0.05(+0.26%) |
Jul 07, 2016 | 19.54 | 19.59 | 19.32 | 19.60 | 79,928 | +0.18(+0.93%) |
Jul 06, 2016 | 19.32 | 19.49 | 19.15 | 19.42 | 102,162 | +0.08(+0.41%) |
Jul 05, 2016 | 19.48 | 19.51 | 19.15 | 19.34 | 75,669 | -0.22(-1.12%) |