Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.42 | 21.42 | 21.42 | 21.42 | 226 | +0.32(+1.50%) |
Sep 29, 2016 | 21.22 | 21.22 | 21.09 | 21.10 | 454 | -0.00(-0.00%) |
Sep 28, 2016 | 21.06 | 21.10 | 21.06 | 21.10 | 1,340 | +0.32(+1.52%) |
Sep 27, 2016 | 20.80 | 20.82 | 20.78 | 20.78 | 618 | +0.08(+0.37%) |
Sep 26, 2016 | 20.68 | 20.73 | 20.68 | 20.71 | 554 | +0.01(+0.05%) |
Sep 23, 2016 | 20.74 | 20.74 | 20.68 | 20.70 | 565 | -0.07(-0.32%) |
Sep 22, 2016 | 20.74 | 20.77 | 20.74 | 20.77 | 458 | +0.35(+1.73%) |
Sep 21, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 208 | +0.10(+0.47%) |
Sep 20, 2016 | 20.32 | 20.32 | 20.32 | 20.32 | 622 | -0.14(-0.70%) |
Sep 19, 2016 | 20.39 | 20.46 | 20.39 | 20.46 | 2,393 | +0.22(+1.09%) |
Sep 16, 2016 | 20.32 | 20.32 | 20.24 | 20.24 | 767 | +0.03(+0.17%) |
Sep 15, 2016 | 20.09 | 20.21 | 20.09 | 20.21 | 6,715 | +0.34(+1.71%) |
Sep 14, 2016 | 19.74 | 19.87 | 19.74 | 19.87 | 413 | +0.05(+0.26%) |
Sep 13, 2016 | 19.82 | 19.82 | 19.81 | 19.81 | 382 | +0.03(+0.17%) |
Sep 12, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 253 | -0.15(-0.77%) |
Sep 09, 2016 | 20.36 | 20.36 | 19.93 | 19.93 | 3,984 | -0.59(-2.89%) |
Sep 08, 2016 | 20.42 | 20.53 | 20.37 | 20.53 | 679 | +0.06(+0.28%) |
Sep 07, 2016 | 20.60 | 20.60 | 20.43 | 20.47 | 544 | -0.11(-0.51%) |
Sep 06, 2016 | 20.57 | 20.62 | 20.55 | 20.57 | 1,859 | +0.30(+1.46%) |
Sep 02, 2016 | 20.35 | 20.28 | 20.28 | 20.28 | 835 | +0.17(+0.86%) |
Sep 01, 2016 | 20.28 | 20.28 | 20.05 | 20.10 | 2,183 | -0.13(-0.66%) |
Aug 31, 2016 | 20.58 | 20.58 | 20.24 | 20.24 | 1,074 | -0.46(-2.22%) |
Aug 30, 2016 | 20.82 | 20.83 | 20.66 | 20.70 | 2,164 | -0.10(-0.46%) |
Aug 29, 2016 | 20.83 | 20.83 | 20.76 | 20.79 | 1,103 | +0.11(+0.51%) |
Aug 26, 2016 | 20.77 | 20.83 | 20.69 | 20.69 | 1,177 | -0.10(-0.46%) |
Aug 25, 2016 | 20.79 | 20.79 | 20.70 | 20.78 | 1,713 | +0.10(+0.47%) |
Aug 24, 2016 | 20.95 | 20.95 | 20.69 | 20.69 | 3,444 | -0.06(-0.28%) |
Aug 23, 2016 | 20.55 | 20.75 | 20.55 | 20.75 | 1,170 | +0.16(+0.76%) |
Aug 22, 2016 | 20.58 | 20.59 | 20.56 | 20.59 | 2,919 | +0.03(+0.13%) |
Aug 19, 2016 | 20.50 | 20.56 | 20.50 | 20.56 | 1,685 | +0.07(+0.33%) |
Aug 18, 2016 | 20.43 | 20.55 | 20.43 | 20.50 | 2,208 | +0.07(+0.35%) |
Aug 17, 2016 | 20.47 | 20.47 | 20.42 | 20.42 | 318 | -0.09(-0.45%) |
Aug 16, 2016 | 20.49 | 20.52 | 20.49 | 20.52 | 2,447 | -0.15(-0.74%) |
Aug 15, 2016 | 20.63 | 20.67 | 20.61 | 20.67 | 1,907 | +0.21(+1.03%) |
Aug 12, 2016 | 20.55 | 20.55 | 20.46 | 20.46 | 622 | +0.06(+0.30%) |
Aug 11, 2016 | 20.15 | 20.42 | 20.15 | 20.40 | 4,463 | +0.23(+1.12%) |
Aug 10, 2016 | 20.28 | 20.28 | 20.13 | 20.17 | 4,130 | -0.07(-0.36%) |
Aug 09, 2016 | 20.31 | 20.31 | 20.24 | 20.24 | 1,522 | +0.04(+0.22%) |
Aug 08, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 108 | +0.12(+0.62%) |
Aug 05, 2016 | 20.06 | 20.08 | 20.06 | 20.08 | 626 | +0.30(+1.50%) |
Aug 04, 2016 | 19.81 | 19.81 | 19.76 | 19.78 | 1,891 | +0.02(+0.10%) |
Aug 03, 2016 | 19.71 | 19.79 | 19.71 | 19.76 | 1,064 | +0.06(+0.29%) |
Aug 02, 2016 | 19.64 | 19.70 | 19.64 | 19.70 | 1,030 | -0.19(-0.94%) |
Aug 01, 2016 | 19.83 | 19.89 | 19.83 | 19.89 | 736 | +0.04(+0.22%) |
Jul 29, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 295 | +0.11(+0.58%) |
Jul 28, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 114 | -0.23(-1.15%) |
Jul 27, 2016 | 19.90 | 19.96 | 19.90 | 19.96 | 302 | +0.26(+1.31%) |
Jul 26, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 191 | +0.11(+0.54%) |
Jul 25, 2016 | 19.66 | 19.66 | 19.60 | 19.60 | 563 | +0.05(+0.24%) |
Jul 22, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 193 | +0.02(+0.11%) |
Jul 21, 2016 | 19.64 | 19.65 | 19.53 | 19.53 | 418 | -0.10(-0.49%) |
Jul 20, 2016 | 19.55 | 19.63 | 19.55 | 19.63 | 527 | +0.25(+1.28%) |
Jul 19, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 128 | -0.13(-0.68%) |
Jul 18, 2016 | 19.43 | 19.54 | 19.43 | 19.51 | 635 | +0.19(+0.98%) |
Jul 15, 2016 | 19.28 | 19.32 | 19.28 | 19.32 | 215 | -0.11(-0.58%) |
Jul 14, 2016 | 19.46 | 19.46 | 19.43 | 19.43 | 2,349 | +0.02(+0.12%) |
Jul 13, 2016 | 19.51 | 19.51 | 19.39 | 19.41 | 1,409 | +0.03(+0.18%) |
Jul 12, 2016 | 19.34 | 19.38 | 19.34 | 19.38 | 871 | +0.27(+1.40%) |
Jul 11, 2016 | 19.13 | 19.18 | 19.11 | 19.11 | 1,071 | +0.18(+0.96%) |
Jul 08, 2016 | 18.68 | 18.93 | 18.46 | 18.93 | 1,384 | +0.47(+2.54%) |
Jul 07, 2016 | 18.42 | 18.46 | 18.42 | 18.46 | 741 | +0.29(+1.58%) |
Jul 06, 2016 | 18.26 | 18.26 | 18.17 | 18.17 | 378 | -0.43(-2.32%) |
Jul 05, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 155 | +0.06(+0.31%) |