Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.35 | 19.36 | 19.34 | 19.35 | 14,903 | +0.00(+0.00%) |
Sep 29, 2016 | 19.29 | 19.36 | 19.29 | 19.35 | 14,170 | -0.02(-0.08%) |
Sep 28, 2016 | 19.34 | 19.36 | 19.34 | 19.36 | 3,859 | +0.02(+0.12%) |
Sep 27, 2016 | 19.32 | 19.36 | 19.32 | 19.34 | 5,572 | -0.01(-0.08%) |
Sep 26, 2016 | 19.28 | 19.35 | 19.28 | 19.35 | 482 | +0.01(+0.04%) |
Sep 23, 2016 | 19.34 | 19.35 | 19.31 | 19.35 | 9,093 | +0.00(+0.01%) |
Sep 22, 2016 | 19.33 | 19.34 | 19.30 | 19.34 | 1,727 | +0.01(+0.07%) |
Sep 20, 2016 | 19.29 | 19.33 | 19.33 | 19.33 | 6,947 | +0.06(+0.31%) |
Sep 19, 2016 | 19.28 | 19.28 | 19.23 | 19.27 | 8,253 | -0.01(-0.03%) |
Sep 16, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 771 | -0.03(-0.16%) |
Sep 15, 2016 | 19.28 | 19.32 | 19.28 | 19.31 | 6,138 | +0.07(+0.36%) |
Sep 14, 2016 | 19.29 | 19.32 | 19.24 | 19.24 | 6,645 | +0.01(+0.04%) |
Sep 13, 2016 | 19.24 | 19.24 | 19.22 | 19.23 | 1,801 | -0.03(-0.15%) |
Sep 09, 2016 | 19.25 | 19.26 | 19.26 | 19.26 | 12 | -0.01(-0.05%) |
Sep 08, 2016 | 19.28 | 19.29 | 19.24 | 19.27 | 3,334 | -0.05(-0.28%) |
Sep 07, 2016 | 19.30 | 19.32 | 19.28 | 19.32 | 3,565 | +0.01(+0.04%) |
Sep 06, 2016 | 19.31 | 19.33 | 19.31 | 19.31 | 10,035 | +0.02(+0.08%) |
Sep 02, 2016 | 19.27 | 19.30 | 19.30 | 19.30 | 4,117 | +0.03(+0.16%) |
Sep 01, 2016 | 19.25 | 19.28 | 19.21 | 19.27 | 12,383 | -0.01(-0.07%) |
Aug 31, 2016 | 19.28 | 19.28 | 19.28 | 19.28 | 1,999 | +0.01(+0.04%) |
Aug 30, 2016 | 19.28 | 19.28 | 19.27 | 19.27 | 12,537 | +0.07(+0.34%) |
Aug 29, 2016 | 19.23 | 19.26 | 19.21 | 19.21 | 11,519 | -0.04(-0.22%) |
Aug 26, 2016 | 19.23 | 19.25 | 19.23 | 19.25 | 6,129 | +0.03(+0.16%) |
Aug 25, 2016 | 19.22 | 19.25 | 19.21 | 19.22 | 8,667 | -0.04(-0.20%) |
Aug 24, 2016 | 19.23 | 19.27 | 19.22 | 19.26 | 11,651 | +0.01(+0.04%) |
Aug 23, 2016 | 19.27 | 19.27 | 19.23 | 19.25 | 1,289 | +0.02(+0.12%) |
Aug 22, 2016 | 19.28 | 19.28 | 19.22 | 19.23 | 4,727 | +0.00(+0.00%) |
Aug 19, 2016 | 19.23 | 19.23 | 19.22 | 19.23 | 4,127 | +0.01(+0.04%) |
Aug 18, 2016 | 19.27 | 19.27 | 19.21 | 19.22 | 6,001 | -0.01(-0.03%) |
Aug 17, 2016 | 19.23 | 19.27 | 19.21 | 19.23 | 16,188 | +0.01(+0.03%) |
Aug 16, 2016 | 19.27 | 19.27 | 19.22 | 19.22 | 8,706 | -0.04(-0.23%) |
Aug 15, 2016 | 19.34 | 19.34 | 19.22 | 19.26 | 1,698 | -0.05(-0.25%) |
Aug 12, 2016 | 19.31 | 19.32 | 19.31 | 19.31 | 1,031 | +0.09(+0.44%) |
Aug 11, 2016 | 19.23 | 19.23 | 19.23 | 19.23 | 386 | -0.02(-0.10%) |
Aug 09, 2016 | 19.22 | 19.25 | 19.25 | 19.25 | 63 | -0.05(-0.26%) |
Aug 05, 2016 | 19.27 | 19.30 | 19.30 | 19.30 | 55 | +0.08(+0.40%) |
Aug 04, 2016 | 19.25 | 19.26 | 19.22 | 19.22 | 1,647 | -0.01(-0.04%) |
Aug 03, 2016 | 19.20 | 19.27 | 19.20 | 19.23 | 2,396 | +0.01(+0.03%) |
Aug 02, 2016 | 19.26 | 19.26 | 19.21 | 19.22 | 5,673 | -0.03(-0.17%) |
Aug 01, 2016 | 19.46 | 19.46 | 19.21 | 19.25 | 3,495 | -0.01(-0.06%) |
Jul 29, 2016 | 19.26 | 19.27 | 19.26 | 19.27 | 1,939 | +0.02(+0.12%) |
Jul 28, 2016 | 19.23 | 19.24 | 19.17 | 19.24 | 8,908 | +0.02(+0.13%) |
Jul 27, 2016 | 19.23 | 19.24 | 19.16 | 19.22 | 8,539 | +0.01(+0.03%) |
Jul 26, 2016 | 19.21 | 19.21 | 19.21 | 19.21 | 5,818 | -0.01(-0.04%) |
Jul 25, 2016 | 19.22 | 19.22 | 19.22 | 19.22 | 2,585 | -0.02(-0.12%) |
Jul 22, 2016 | 19.24 | 19.24 | 19.21 | 19.24 | 11,494 | -0.02(-0.08%) |
Jul 21, 2016 | 19.22 | 19.28 | 19.20 | 19.26 | 22,362 | +0.06(+0.32%) |
Jul 20, 2016 | 19.23 | 19.23 | 19.18 | 19.20 | 2,521 | +0.02(+0.09%) |
Jul 19, 2016 | 19.23 | 19.23 | 19.18 | 19.18 | 8,468 | +0.03(+0.15%) |
Jul 18, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 1,810 | -0.08(-0.40%) |
Jul 15, 2016 | 19.23 | 19.23 | 19.23 | 19.23 | 517 | -0.02(-0.08%) |
Jul 14, 2016 | 19.24 | 19.24 | 19.24 | 19.24 | 4,745 | -0.04(-0.23%) |
Jul 13, 2016 | 19.26 | 19.29 | 19.26 | 19.29 | 1,088 | -0.03(-0.13%) |
Jul 12, 2016 | 19.33 | 19.33 | 19.21 | 19.31 | 23,540 | -0.02(-0.08%) |
Jul 11, 2016 | 19.30 | 19.33 | 19.23 | 19.33 | 24,901 | -0.01(-0.03%) |
Jul 08, 2016 | 19.27 | 19.34 | 19.29 | 19.33 | 4,566 | +0.04(+0.21%) |
Jul 07, 2016 | 19.27 | 19.29 | 19.27 | 19.29 | 5,913 | -0.00(-0.01%) |
Jul 05, 2016 | 19.30 | 19.30 | 19.30 | 19.30 | 26,957 | +0.08(+0.44%) |