Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.55 | 19.57 | 19.55 | 19.57 | 20,530 | -0.01(-0.05%) |
Sep 29, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 1,426 | +0.04(+0.20%) |
Sep 28, 2016 | 19.53 | 19.54 | 19.50 | 19.54 | 2,258 | +0.03(+0.15%) |
Sep 27, 2016 | 19.40 | 19.51 | 19.40 | 19.51 | 1,184 | +0.04(+0.21%) |
Sep 26, 2016 | 19.53 | 19.53 | 19.47 | 19.47 | 5,630 | -0.03(-0.15%) |
Sep 23, 2016 | 19.51 | 19.52 | 19.49 | 19.50 | 11,145 | +0.01(+0.05%) |
Sep 22, 2016 | 19.49 | 19.51 | 19.49 | 19.49 | 10,553 | +0.02(+0.10%) |
Sep 21, 2016 | 19.46 | 19.47 | 19.46 | 19.47 | 1,434 | +0.09(+0.46%) |
Sep 20, 2016 | 19.40 | 19.42 | 19.38 | 19.38 | 9,010 | -0.02(-0.10%) |
Sep 19, 2016 | 19.39 | 19.40 | 19.36 | 19.40 | 5,275 | +0.05(+0.26%) |
Sep 16, 2016 | 19.35 | 19.35 | 19.35 | 19.35 | 396 | +0.03(+0.16%) |
Sep 14, 2016 | 19.32 | 19.32 | 19.32 | 237 | -0.12(-0.62%) | |
Sep 13, 2016 | 19.48 | 19.48 | 19.40 | 19.44 | 3,834 | -0.07(-0.36%) |
Sep 12, 2016 | 19.48 | 19.52 | 19.45 | 19.51 | 5,472 | -0.01(-0.05%) |
Sep 09, 2016 | 19.47 | 19.52 | 19.47 | 19.52 | 1,388 | +0.01(+0.05%) |
Sep 08, 2016 | 19.59 | 19.59 | 19.50 | 19.51 | 13,147 | -0.06(-0.31%) |
Sep 07, 2016 | 19.57 | 19.57 | 19.55 | 19.57 | 952 | +0.00(+0.00%) |
Sep 06, 2016 | 19.55 | 19.57 | 19.55 | 19.57 | 7,325 | +0.02(+0.10%) |
Sep 02, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 19.55 | 19.55 | 19.50 | 19.55 | 2,365 | +0.05(+0.26%) |
Aug 31, 2016 | 19.51 | 19.54 | 19.50 | 19.50 | 3,266 | +0.00(+0.00%) |
Aug 30, 2016 | 19.56 | 19.56 | 19.50 | 19.50 | 9,681 | +0.00(+0.00%) |
Aug 29, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 982 | -0.02(-0.10%) |
Aug 26, 2016 | 19.55 | 19.55 | 19.50 | 19.52 | 8,846 | -0.02(-0.10%) |
Aug 25, 2016 | 19.49 | 19.54 | 19.49 | 19.54 | 5,950 | +0.00(+0.00%) |
Aug 24, 2016 | 19.46 | 19.54 | 19.46 | 19.54 | 4,753 | -0.01(-0.05%) |
Aug 23, 2016 | 19.53 | 19.55 | 19.53 | 19.55 | 1,325 | -0.02(-0.10%) |
Aug 22, 2016 | 19.58 | 19.58 | 19.57 | 19.57 | 5,270 | +0.02(+0.10%) |
Aug 19, 2016 | 19.50 | 19.56 | 19.50 | 19.55 | 3,006 | -0.01(-0.05%) |
Aug 18, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 1,307 | +0.00(+0.00%) |
Aug 17, 2016 | 19.55 | 19.56 | 19.55 | 19.56 | 1,272 | +0.01(+0.05%) |
Aug 16, 2016 | 19.56 | 19.56 | 19.48 | 19.55 | 2,550 | +0.00(+0.00%) |
Aug 15, 2016 | 19.57 | 19.57 | 19.55 | 19.55 | 2,749 | +0.00(+0.00%) |
Aug 12, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 1,721 | +0.05(+0.26%) |
Aug 11, 2016 | 19.55 | 19.55 | 19.50 | 19.50 | 2,818 | +0.01(+0.05%) |
Aug 10, 2016 | 19.50 | 19.50 | 19.49 | 19.49 | 1,221 | +0.00(+0.00%) |
Aug 09, 2016 | 19.53 | 19.53 | 19.49 | 19.49 | 6,086 | +0.01(+0.05%) |
Aug 05, 2016 | 19.48 | 19.48 | 19.48 | 224 | +0.06(+0.31%) | |
Aug 04, 2016 | 19.46 | 19.46 | 19.42 | 19.42 | 15,395 | -0.01(-0.05%) |
Aug 03, 2016 | 19.41 | 19.43 | 19.41 | 19.43 | 1,412 | -0.02(-0.10%) |
Aug 02, 2016 | 19.48 | 19.48 | 19.40 | 19.45 | 5,630 | -0.04(-0.21%) |
Jul 29, 2016 | 19.49 | 19.49 | 19.49 | 0 | +0.07(+0.36%) | |
Jul 28, 2016 | 19.44 | 19.45 | 19.42 | 19.42 | 2,825 | -0.04(-0.21%) |
Jul 27, 2016 | 19.41 | 19.46 | 19.41 | 19.46 | 3,394 | +0.09(+0.46%) |
Jul 26, 2016 | 19.44 | 19.44 | 19.34 | 19.37 | 329,766 | -0.09(-0.46%) |
Jul 25, 2016 | 19.46 | 19.46 | 19.46 | 19.46 | 4,183 | +0.02(+0.10%) |
Jul 22, 2016 | 19.45 | 19.45 | 19.44 | 19.44 | 4,315 | -0.01(-0.05%) |
Jul 21, 2016 | 19.44 | 19.45 | 19.44 | 19.45 | 795 | +0.05(+0.26%) |
Jul 20, 2016 | 19.40 | 19.40 | 19.40 | 19.40 | 262 | -0.03(-0.15%) |
Jul 19, 2016 | 19.49 | 19.49 | 19.43 | 19.43 | 623 | +0.03(+0.15%) |
Jul 18, 2016 | 19.45 | 19.45 | 19.40 | 19.40 | 6,257 | -0.01(-0.05%) |
Jul 15, 2016 | 19.41 | 19.42 | 19.41 | 19.41 | 5,434 | -0.09(-0.46%) |
Jul 14, 2016 | 19.45 | 19.50 | 19.45 | 19.50 | 693 | -0.01(-0.05%) |
Jul 13, 2016 | 19.50 | 19.51 | 19.45 | 19.51 | 3,415 | +0.06(+0.31%) |
Jul 12, 2016 | 19.50 | 19.52 | 19.45 | 19.45 | 7,030 | -0.05(-0.26%) |
Jul 11, 2016 | 19.49 | 19.51 | 19.44 | 19.50 | 13,132 | +0.09(+0.46%) |
Jul 08, 2016 | 19.49 | 19.41 | 19.41 | 4,667 | +0.01(+0.05%) | |
Jul 07, 2016 | 19.40 | 19.43 | 19.40 | 19.40 | 11,551 | +0.04(+0.21%) |
Jul 05, 2016 | 19.36 | 19.37 | 19.35 | 19.36 | 2,476 | -0.02(-0.10%) |