Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.55 | 19.29 | 18.53 | 18.84 | 16,411 | +0.24(+1.26%) |
Sep 29, 2016 | 18.77 | 18.92 | 18.53 | 18.60 | 12,798 | -0.30(-1.59%) |
Sep 28, 2016 | 18.38 | 18.93 | 18.38 | 18.90 | 27,126 | +0.48(+2.61%) |
Sep 27, 2016 | 18.63 | 18.63 | 18.36 | 18.42 | 12,424 | -0.18(-0.96%) |
Sep 26, 2016 | 19.25 | 19.35 | 18.46 | 18.60 | 65,146 | -0.94(-4.82%) |
Sep 23, 2016 | 19.75 | 19.75 | 19.44 | 19.54 | 9,788 | -0.23(-1.14%) |
Sep 22, 2016 | 19.77 | 19.91 | 19.57 | 19.77 | 50,383 | +0.00(+0.00%) |
Sep 21, 2016 | 19.70 | 19.82 | 19.68 | 19.77 | 15,009 | +0.08(+0.38%) |
Sep 20, 2016 | 19.72 | 19.76 | 19.57 | 19.69 | 7,363 | -0.03(-0.14%) |
Sep 19, 2016 | 19.44 | 19.76 | 19.36 | 19.72 | 19,600 | +0.38(+1.95%) |
Sep 16, 2016 | 19.77 | 19.77 | 19.07 | 19.35 | 50,145 | -0.40(-2.05%) |
Sep 15, 2016 | 19.32 | 19.77 | 19.32 | 19.75 | 11,170 | +0.47(+2.44%) |
Sep 14, 2016 | 19.29 | 19.77 | 19.04 | 19.28 | 20,774 | -0.42(-2.15%) |
Sep 13, 2016 | 19.68 | 19.77 | 19.68 | 19.70 | 22,343 | -0.06(-0.29%) |
Sep 12, 2016 | 19.40 | 19.77 | 19.32 | 19.76 | 31,765 | +0.08(+0.38%) |
Sep 09, 2016 | 19.68 | 19.82 | 19.67 | 19.68 | 42,268 | -0.06(-0.29%) |
Sep 08, 2016 | 19.72 | 19.77 | 19.68 | 19.74 | 3,286 | -0.01(-0.05%) |
Sep 07, 2016 | 19.77 | 19.81 | 19.68 | 19.75 | 6,670 | -0.02(-0.10%) |
Sep 06, 2016 | 19.77 | 19.96 | 19.53 | 19.77 | 52,268 | +0.19(+0.96%) |
Sep 02, 2016 | 19.60 | 19.58 | 19.58 | 19.58 | 13,703 | -0.32(-1.61%) |
Sep 01, 2016 | 19.77 | 19.90 | 19.52 | 19.90 | 141,433 | +0.13(+0.67%) |
Aug 31, 2016 | 19.77 | 19.94 | 19.58 | 19.77 | 32,743 | +0.05(+0.24%) |
Aug 30, 2016 | 19.71 | 19.79 | 19.64 | 19.72 | 166,262 | +0.08(+0.38%) |
Aug 29, 2016 | 19.63 | 19.72 | 19.28 | 19.65 | 6,827 | +0.30(+1.55%) |
Aug 26, 2016 | 19.16 | 19.66 | 19.16 | 19.35 | 2,397 | -0.25(-1.29%) |
Aug 25, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 296 | +0.36(+1.85%) |
Aug 24, 2016 | 19.22 | 19.64 | 19.22 | 19.24 | 2,241 | -0.01(-0.05%) |
Aug 23, 2016 | 19.06 | 19.25 | 19.06 | 19.25 | 1,813 | +0.36(+1.89%) |
Aug 22, 2016 | 18.99 | 18.99 | 18.75 | 18.90 | 5,356 | +0.16(+0.85%) |
Aug 19, 2016 | 19.33 | 19.33 | 18.60 | 18.74 | 10,241 | -0.61(-3.16%) |
Aug 18, 2016 | 18.80 | 19.35 | 18.80 | 19.35 | 2,051 | +0.16(+0.83%) |
Aug 17, 2016 | 18.58 | 19.19 | 18.58 | 19.19 | 810 | -0.06(-0.29%) |
Aug 16, 2016 | 18.69 | 19.46 | 18.60 | 19.24 | 4,411 | +0.27(+1.44%) |
Aug 15, 2016 | 18.84 | 19.15 | 18.79 | 18.97 | 6,263 | +0.04(+0.20%) |
Aug 12, 2016 | 18.78 | 18.93 | 18.78 | 18.93 | 1,033 | +0.16(+0.85%) |
Aug 11, 2016 | 18.78 | 18.78 | 18.59 | 18.77 | 4,539 | -0.24(-1.28%) |
Aug 10, 2016 | 19.37 | 19.37 | 19.02 | 19.02 | 894 | -0.26(-1.36%) |
Aug 09, 2016 | 19.06 | 19.65 | 19.02 | 19.28 | 2,541 | +0.33(+1.73%) |
Aug 08, 2016 | 19.08 | 19.09 | 18.93 | 18.95 | 5,957 | -0.15(-0.79%) |
Aug 05, 2016 | 19.09 | 19.38 | 18.88 | 19.10 | 18,438 | +0.08(+0.40%) |
Aug 04, 2016 | 19.68 | 19.68 | 18.98 | 19.03 | 5,283 | -0.35(-1.79%) |
Aug 03, 2016 | 19.01 | 19.37 | 18.94 | 19.37 | 1,088 | -0.08(-0.43%) |
Aug 02, 2016 | 20.06 | 20.06 | 19.32 | 19.46 | 3,536 | -0.10(-0.53%) |
Aug 01, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 1,397 | +0.01(+0.05%) |
Jul 29, 2016 | 19.54 | 19.55 | 19.54 | 19.55 | 2,156 | +0.22(+1.12%) |
Jul 28, 2016 | 18.89 | 19.49 | 18.89 | 19.34 | 2,822 | +0.13(+0.68%) |
Jul 27, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 437 | -0.42(-2.15%) |
Jul 26, 2016 | 19.68 | 19.68 | 19.43 | 19.63 | 5,463 | +0.09(+0.48%) |
Jul 25, 2016 | 19.64 | 19.64 | 19.53 | 19.53 | 720 | -0.16(-0.81%) |
Jul 22, 2016 | 19.72 | 19.72 | 19.59 | 19.69 | 3,454 | -0.03(-0.14%) |
Jul 21, 2016 | 19.44 | 19.72 | 18.92 | 19.72 | 7,423 | +0.01(+0.05%) |
Jul 20, 2016 | 19.72 | 19.72 | 19.57 | 19.71 | 6,788 | +0.08(+0.38%) |
Jul 19, 2016 | 19.69 | 19.72 | 19.63 | 19.64 | 3,118 | -0.07(-0.33%) |
Jul 18, 2016 | 19.82 | 19.83 | 19.51 | 19.70 | 5,746 | -0.12(-0.62%) |
Jul 15, 2016 | 19.85 | 19.99 | 19.80 | 19.83 | 4,781 | -0.04(-0.19%) |
Jul 14, 2016 | 19.78 | 19.92 | 19.63 | 19.86 | 2,535 | +0.35(+1.78%) |
Jul 13, 2016 | 19.48 | 19.72 | 19.22 | 19.52 | 5,724 | -0.19(-0.95%) |
Jul 12, 2016 | 19.09 | 19.71 | 19.09 | 19.70 | 6,168 | +0.31(+1.60%) |
Jul 11, 2016 | 19.16 | 19.63 | 19.16 | 19.39 | 2,772 | +0.23(+1.23%) |
Jul 08, 2016 | 19.06 | 19.16 | 19.03 | 19.16 | 5,636 | +0.31(+1.64%) |
Jul 07, 2016 | 19.13 | 19.13 | 18.81 | 18.85 | 3,158 | -0.64(-3.28%) |
Jul 05, 2016 | 19.78 | 19.78 | 19.37 | 19.49 | 13,748 | -0.45(-2.26%) |