Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.12 | 19.19 | 19.10 | 19.19 | 9,353 | +0.17(+0.89%) |
Sep 29, 2016 | 19.20 | 19.20 | 19.02 | 19.02 | 13,073 | -0.12(-0.63%) |
Sep 28, 2016 | 19.07 | 19.14 | 19.01 | 19.14 | 4,948 | +0.13(+0.68%) |
Sep 27, 2016 | 18.95 | 19.01 | 18.95 | 19.01 | 1,832 | +0.05(+0.26%) |
Sep 26, 2016 | 19.01 | 19.02 | 18.96 | 18.96 | 3,332 | -0.09(-0.47%) |
Sep 23, 2016 | 19.07 | 19.11 | 19.02 | 19.05 | 13,173 | -0.01(-0.05%) |
Sep 22, 2016 | 19.03 | 19.10 | 19.03 | 19.06 | 7,269 | +0.16(+0.85%) |
Sep 21, 2016 | 18.87 | 18.92 | 18.85 | 18.90 | 5,510 | +0.07(+0.37%) |
Sep 20, 2016 | 18.90 | 18.92 | 18.82 | 18.83 | 8,647 | -0.08(-0.42%) |
Sep 19, 2016 | 18.87 | 18.94 | 18.86 | 18.91 | 11,413 | +0.09(+0.45%) |
Sep 16, 2016 | 18.89 | 18.89 | 18.82 | 18.82 | 1,916 | -0.03(-0.13%) |
Sep 15, 2016 | 18.77 | 18.85 | 18.77 | 18.85 | 2,239 | +0.09(+0.48%) |
Sep 14, 2016 | 18.80 | 18.84 | 18.76 | 18.76 | 9,116 | -0.09(-0.48%) |
Sep 13, 2016 | 18.99 | 18.99 | 18.85 | 18.85 | 6,908 | -0.26(-1.36%) |
Sep 12, 2016 | 19.01 | 19.12 | 18.95 | 19.11 | 9,879 | +0.09(+0.47%) |
Sep 09, 2016 | 19.09 | 19.09 | 19.02 | 19.02 | 6,992 | -0.20(-1.04%) |
Sep 08, 2016 | 19.18 | 19.22 | 19.15 | 19.22 | 2,673 | +0.05(+0.26%) |
Sep 07, 2016 | 19.21 | 19.24 | 19.17 | 19.17 | 3,308 | -0.07(-0.36%) |
Sep 06, 2016 | 19.15 | 19.24 | 19.15 | 19.24 | 7,012 | +0.05(+0.26%) |
Sep 02, 2016 | 19.19 | 19.19 | 19.19 | 0 | +0.09(+0.47%) | |
Sep 01, 2016 | 19.10 | 19.10 | 19.08 | 19.10 | 4,391 | +0.02(+0.10%) |
Aug 31, 2016 | 19.16 | 19.16 | 19.05 | 19.08 | 3,154 | -0.05(-0.26%) |
Aug 30, 2016 | 19.14 | 19.16 | 19.13 | 19.13 | 1,591 | -0.03(-0.16%) |
Aug 29, 2016 | 19.09 | 19.19 | 19.09 | 19.16 | 17,748 | +0.07(+0.37%) |
Aug 26, 2016 | 19.12 | 19.14 | 19.08 | 19.09 | 6,439 | -0.05(-0.26%) |
Aug 25, 2016 | 19.06 | 19.14 | 19.06 | 19.14 | 6,741 | +0.12(+0.63%) |
Aug 24, 2016 | 19.17 | 19.17 | 19.02 | 19.02 | 4,478 | -0.18(-0.94%) |
Aug 23, 2016 | 19.18 | 19.20 | 19.18 | 19.20 | 2,695 | +0.07(+0.37%) |
Aug 22, 2016 | 19.25 | 19.25 | 19.13 | 19.13 | 7,611 | -0.04(-0.21%) |
Aug 19, 2016 | 19.21 | 19.24 | 19.17 | 19.17 | 1,898 | -0.03(-0.16%) |
Aug 18, 2016 | 19.20 | 19.22 | 19.20 | 19.20 | 4,841 | +0.05(+0.26%) |
Aug 17, 2016 | 19.11 | 19.15 | 19.07 | 19.15 | 13,316 | +0.04(+0.21%) |
Aug 16, 2016 | 19.10 | 19.12 | 19.10 | 19.11 | 9,429 | -0.09(-0.47%) |
Aug 15, 2016 | 19.13 | 19.20 | 19.13 | 19.20 | 4,637 | +0.10(+0.52%) |
Aug 12, 2016 | 19.14 | 19.14 | 19.09 | 19.10 | 3,840 | -0.03(-0.16%) |
Aug 11, 2016 | 19.09 | 19.13 | 19.09 | 19.13 | 10,850 | +0.08(+0.42%) |
Aug 10, 2016 | 19.12 | 19.12 | 19.05 | 19.05 | 5,137 | -0.03(-0.16%) |
Aug 09, 2016 | 19.06 | 19.12 | 19.06 | 19.08 | 11,888 | +0.00(+0.00%) |
Aug 08, 2016 | 19.01 | 19.08 | 18.97 | 19.08 | 6,274 | +0.16(+0.85%) |
Aug 05, 2016 | 18.94 | 18.94 | 18.92 | 18.92 | 2,073 | +0.05(+0.26%) |
Aug 04, 2016 | 18.76 | 18.90 | 18.76 | 18.87 | 10,376 | +0.12(+0.64%) |
Aug 03, 2016 | 18.76 | 18.79 | 18.73 | 18.75 | 7,122 | +0.00(+0.00%) |
Aug 02, 2016 | 18.82 | 18.82 | 18.73 | 18.75 | 10,850 | -0.07(-0.37%) |
Jul 29, 2016 | 18.82 | 18.82 | 18.82 | 0 | +0.01(+0.05%) | |
Jul 28, 2016 | 18.85 | 18.85 | 18.81 | 18.81 | 6,325 | -0.07(-0.37%) |
Jul 27, 2016 | 18.86 | 18.88 | 18.85 | 18.88 | 2,610 | +0.07(+0.37%) |
Jul 26, 2016 | 18.89 | 18.89 | 18.81 | 18.81 | 4,361 | -0.05(-0.27%) |
Jul 25, 2016 | 18.97 | 18.98 | 18.86 | 18.86 | 4,955 | -0.13(-0.68%) |
Jul 22, 2016 | 19.00 | 19.00 | 18.96 | 18.99 | 6,974 | -0.06(-0.31%) |
Jul 21, 2016 | 18.98 | 19.05 | 18.98 | 19.05 | 15,975 | +0.00(+0.00%) |
Jul 20, 2016 | 19.00 | 19.10 | 18.96 | 19.05 | 7,526 | +0.01(+0.05%) |
Jul 19, 2016 | 19.00 | 19.04 | 18.95 | 19.04 | 4,057 | -0.02(-0.10%) |
Jul 18, 2016 | 19.09 | 19.09 | 18.99 | 19.06 | 10,528 | +0.07(+0.37%) |
Jul 15, 2016 | 19.00 | 19.04 | 18.97 | 18.99 | 9,059 | -0.06(-0.31%) |
Jul 14, 2016 | 19.00 | 19.05 | 19.00 | 19.05 | 5,452 | +0.05(+0.26%) |
Jul 13, 2016 | 19.03 | 19.06 | 18.94 | 19.00 | 4,406 | -0.03(-0.16%) |
Jul 12, 2016 | 19.01 | 19.17 | 19.01 | 19.03 | 4,694 | +0.04(+0.21%) |
Jul 11, 2016 | 18.96 | 19.00 | 18.96 | 18.99 | 6,533 | +0.10(+0.53%) |
Jul 08, 2016 | 18.89 | 18.60 | 18.89 | 20,434 | +0.29(+1.56%) | |
Jul 07, 2016 | 18.72 | 18.72 | 18.60 | 18.60 | 1,281 | +0.00(+0.00%) |
Jul 05, 2016 | 18.51 | 18.60 | 18.45 | 18.60 | 29,995 | -0.09(-0.48%) |