Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.51 | 19.76 | 19.44 | 19.68 | 3,275,098 | +0.29(+1.48%) |
Sep 29, 2016 | 19.53 | 19.63 | 19.31 | 19.39 | 3,003,748 | -0.18(-0.92%) |
Sep 28, 2016 | 19.64 | 19.80 | 19.50 | 19.57 | 6,061,545 | -0.09(-0.46%) |
Sep 27, 2016 | 19.30 | 19.71 | 19.24 | 19.66 | 4,011,776 | +0.31(+1.61%) |
Sep 26, 2016 | 19.34 | 19.48 | 19.28 | 19.35 | 3,959,239 | -0.11(-0.55%) |
Sep 23, 2016 | 19.51 | 19.54 | 19.34 | 19.46 | 4,671,287 | -0.06(-0.29%) |
Sep 22, 2016 | 19.29 | 19.60 | 19.24 | 19.51 | 4,637,189 | +0.19(+0.97%) |
Sep 21, 2016 | 18.48 | 19.46 | 18.47 | 19.33 | 10,418,397 | +0.97(+5.26%) |
Sep 20, 2016 | 18.71 | 18.77 | 18.34 | 18.36 | 3,230,693 | -0.25(-1.32%) |
Sep 19, 2016 | 18.46 | 18.85 | 18.46 | 18.61 | 3,807,538 | +0.23(+1.25%) |
Sep 16, 2016 | 18.68 | 18.80 | 18.32 | 18.38 | 9,734,672 | -0.44(-2.35%) |
Sep 15, 2016 | 18.48 | 18.83 | 18.48 | 18.82 | 3,555,163 | +0.29(+1.54%) |
Sep 14, 2016 | 18.48 | 18.63 | 18.35 | 18.53 | 3,864,550 | +0.04(+0.22%) |
Sep 13, 2016 | 18.97 | 19.15 | 18.33 | 18.49 | 6,476,787 | -0.64(-3.33%) |
Sep 12, 2016 | 18.76 | 19.16 | 18.57 | 19.13 | 5,365,500 | +0.19(+0.99%) |
Sep 09, 2016 | 19.11 | 19.42 | 18.91 | 18.94 | 7,042,413 | -0.26(-1.36%) |
Sep 08, 2016 | 19.08 | 19.25 | 19.02 | 19.20 | 3,173,787 | +0.06(+0.30%) |
Sep 07, 2016 | 19.15 | 19.28 | 19.06 | 19.15 | 2,642,640 | -0.02(-0.13%) |
Sep 06, 2016 | 19.14 | 19.28 | 19.06 | 19.17 | 2,725,787 | +0.02(+0.13%) |
Sep 02, 2016 | 19.14 | 19.15 | 19.15 | 19.15 | 2,771,656 | +0.08(+0.43%) |
Sep 01, 2016 | 18.93 | 19.11 | 18.84 | 19.06 | 2,972,507 | +0.19(+1.00%) |
Aug 31, 2016 | 18.92 | 19.03 | 18.77 | 18.88 | 4,085,724 | -0.12(-0.65%) |
Aug 30, 2016 | 18.88 | 19.10 | 18.81 | 19.00 | 1,891,151 | +0.12(+0.65%) |
Aug 29, 2016 | 19.00 | 19.12 | 18.87 | 18.88 | 3,324,437 | -0.08(-0.43%) |
Aug 26, 2016 | 19.07 | 19.23 | 18.84 | 18.96 | 3,252,666 | -0.10(-0.51%) |
Aug 25, 2016 | 18.97 | 19.17 | 18.94 | 19.06 | 2,350,605 | +0.02(+0.13%) |
Aug 24, 2016 | 19.11 | 19.27 | 18.99 | 19.03 | 2,344,488 | -0.07(-0.34%) |
Aug 23, 2016 | 19.10 | 19.28 | 19.05 | 19.10 | 3,971,726 | +0.15(+0.77%) |
Aug 22, 2016 | 19.05 | 19.11 | 18.87 | 18.95 | 4,228,117 | -0.08(-0.43%) |
Aug 19, 2016 | 18.74 | 19.06 | 18.71 | 19.03 | 5,039,907 | +0.21(+1.12%) |
Aug 18, 2016 | 18.79 | 18.91 | 18.71 | 18.82 | 4,793,891 | +0.00(+0.00%) |
Aug 17, 2016 | 19.02 | 19.09 | 18.69 | 18.82 | 5,792,935 | -0.20(-1.07%) |
Aug 16, 2016 | 19.43 | 19.44 | 19.01 | 19.02 | 4,600,349 | -0.50(-2.54%) |
Aug 15, 2016 | 19.06 | 19.68 | 19.02 | 19.52 | 6,109,387 | +0.57(+3.01%) |
Aug 12, 2016 | 18.88 | 18.98 | 18.71 | 18.95 | 2,846,799 | -0.02(-0.13%) |
Aug 11, 2016 | 18.78 | 19.01 | 18.70 | 18.97 | 4,159,403 | +0.24(+1.26%) |
Aug 10, 2016 | 18.80 | 18.90 | 18.72 | 18.74 | 2,646,515 | -0.06(-0.30%) |
Aug 09, 2016 | 18.83 | 18.99 | 18.74 | 18.79 | 4,856,984 | -0.09(-0.47%) |
Aug 08, 2016 | 18.79 | 18.93 | 18.75 | 18.88 | 3,375,363 | +0.11(+0.61%) |
Aug 05, 2016 | 18.40 | 18.85 | 18.37 | 18.77 | 3,811,242 | +0.41(+2.22%) |
Aug 04, 2016 | 18.38 | 18.51 | 18.30 | 18.36 | 3,934,999 | -0.04(-0.22%) |
Aug 03, 2016 | 18.06 | 18.44 | 18.01 | 18.40 | 3,055,208 | +0.30(+1.66%) |
Aug 02, 2016 | 18.34 | 18.39 | 18.02 | 18.10 | 4,093,498 | -0.30(-1.64%) |
Aug 01, 2016 | 18.48 | 18.53 | 18.26 | 18.40 | 3,584,178 | -0.07(-0.40%) |
Jul 29, 2016 | 18.41 | 18.50 | 18.17 | 18.48 | 5,129,529 | +0.06(+0.31%) |
Jul 28, 2016 | 18.29 | 18.49 | 18.29 | 18.42 | 4,877,018 | +0.04(+0.22%) |
Jul 27, 2016 | 19.29 | 19.36 | 18.32 | 18.38 | 11,082,149 | -1.34(-6.81%) |
Jul 26, 2016 | 19.63 | 19.91 | 19.51 | 19.72 | 6,455,207 | +0.13(+0.67%) |
Jul 25, 2016 | 19.32 | 19.63 | 19.26 | 19.59 | 4,343,281 | +0.24(+1.22%) |
Jul 22, 2016 | 19.14 | 19.48 | 19.01 | 19.36 | 2,604,642 | +0.30(+1.58%) |
Jul 21, 2016 | 19.16 | 19.25 | 19.02 | 19.06 | 2,341,280 | -0.09(-0.47%) |
Jul 20, 2016 | 19.16 | 19.23 | 18.99 | 19.14 | 3,574,515 | +0.09(+0.47%) |
Jul 19, 2016 | 18.80 | 19.08 | 18.76 | 19.06 | 3,901,355 | +0.20(+1.08%) |
Jul 18, 2016 | 18.84 | 19.03 | 18.79 | 18.85 | 2,243,019 | +0.06(+0.30%) |
Jul 15, 2016 | 18.88 | 18.89 | 18.66 | 18.79 | 2,518,128 | -0.01(-0.04%) |
Jul 14, 2016 | 19.00 | 19.02 | 18.75 | 18.80 | 2,375,339 | +0.03(+0.17%) |
Jul 13, 2016 | 18.98 | 18.98 | 18.68 | 18.77 | 2,586,633 | -0.04(-0.22%) |
Jul 12, 2016 | 18.77 | 18.97 | 18.70 | 18.81 | 3,722,826 | +0.20(+1.05%) |
Jul 11, 2016 | 18.49 | 18.68 | 18.46 | 18.62 | 2,355,175 | +0.16(+0.88%) |
Jul 08, 2016 | 18.04 | 18.47 | 17.87 | 18.45 | 4,417,911 | +0.58(+3.23%) |
Jul 07, 2016 | 17.80 | 18.05 | 17.64 | 17.87 | 4,358,957 | +0.02(+0.14%) |
Jul 06, 2016 | 17.61 | 17.89 | 17.25 | 17.85 | 4,686,353 | -0.12(-0.68%) |
Jul 05, 2016 | 18.12 | 18.15 | 17.89 | 17.97 | 2,282,164 | -0.23(-1.25%) |