Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.78 | 20.09 | 19.74 | 20.01 | 151,161 | +0.35(+1.76%) |
Sep 29, 2016 | 19.93 | 19.98 | 19.65 | 19.66 | 104,384 | -0.22(-1.10%) |
Sep 28, 2016 | 19.71 | 19.95 | 19.48 | 19.88 | 134,837 | +0.13(+0.65%) |
Sep 27, 2016 | 19.78 | 19.92 | 19.65 | 19.75 | 163,123 | -0.09(-0.45%) |
Sep 26, 2016 | 20.26 | 20.26 | 19.83 | 19.84 | 145,943 | -0.48(-2.39%) |
Sep 23, 2016 | 20.17 | 20.37 | 20.04 | 20.33 | 188,631 | +0.16(+0.78%) |
Sep 22, 2016 | 19.97 | 20.18 | 19.81 | 20.17 | 299,020 | +0.37(+1.85%) |
Sep 21, 2016 | 19.55 | 20.04 | 19.55 | 19.80 | 288,282 | +0.33(+1.68%) |
Sep 20, 2016 | 19.61 | 19.72 | 19.48 | 19.48 | 121,911 | +0.01(+0.05%) |
Sep 19, 2016 | 19.52 | 19.67 | 19.40 | 19.47 | 184,846 | +0.01(+0.05%) |
Sep 16, 2016 | 19.47 | 19.48 | 19.15 | 19.46 | 365,924 | +0.13(+0.67%) |
Sep 15, 2016 | 18.99 | 19.35 | 18.89 | 19.33 | 141,009 | +0.39(+2.04%) |
Sep 14, 2016 | 19.07 | 19.09 | 18.89 | 18.94 | 98,936 | -0.07(-0.36%) |
Sep 13, 2016 | 19.11 | 19.27 | 18.98 | 19.01 | 148,179 | -0.27(-1.39%) |
Sep 12, 2016 | 18.93 | 19.31 | 18.93 | 19.28 | 138,306 | +0.26(+1.35%) |
Sep 09, 2016 | 19.42 | 19.42 | 19.02 | 19.02 | 129,801 | -0.52(-2.68%) |
Sep 08, 2016 | 19.64 | 19.68 | 19.51 | 19.54 | 119,740 | -0.12(-0.60%) |
Sep 07, 2016 | 19.59 | 19.69 | 19.44 | 19.66 | 156,927 | +0.05(+0.25%) |
Sep 06, 2016 | 19.76 | 19.76 | 19.45 | 19.61 | 113,914 | -0.04(-0.20%) |
Sep 02, 2016 | 19.60 | 19.65 | 19.65 | 19.65 | 80,438 | +0.18(+0.91%) |
Sep 01, 2016 | 19.44 | 19.56 | 19.12 | 19.48 | 199,924 | +0.04(+0.20%) |
Aug 31, 2016 | 19.50 | 19.53 | 19.31 | 19.44 | 127,942 | -0.09(-0.46%) |
Aug 30, 2016 | 19.27 | 19.69 | 19.26 | 19.52 | 257,620 | +0.19(+0.97%) |
Aug 29, 2016 | 19.37 | 19.53 | 19.30 | 19.34 | 186,579 | -0.05(-0.26%) |
Aug 26, 2016 | 19.56 | 19.60 | 19.30 | 19.39 | 92,669 | -0.11(-0.56%) |
Aug 25, 2016 | 19.35 | 19.56 | 19.32 | 19.49 | 157,774 | +0.02(+0.10%) |
Aug 24, 2016 | 19.43 | 19.51 | 19.32 | 19.48 | 129,058 | -0.01(-0.05%) |
Aug 23, 2016 | 19.26 | 19.50 | 19.26 | 19.48 | 178,137 | +0.24(+1.23%) |
Aug 22, 2016 | 19.06 | 19.37 | 18.93 | 19.25 | 190,176 | +0.23(+1.20%) |
Aug 19, 2016 | 19.11 | 19.19 | 18.83 | 19.02 | 496,124 | -0.13(-0.67%) |
Aug 18, 2016 | 19.07 | 19.25 | 18.92 | 19.15 | 445,586 | +0.15(+0.78%) |
Aug 17, 2016 | 19.14 | 19.19 | 18.95 | 19.00 | 259,007 | -0.21(-1.08%) |
Aug 16, 2016 | 19.34 | 19.45 | 19.12 | 19.21 | 227,208 | -0.25(-1.27%) |
Aug 15, 2016 | 19.27 | 19.47 | 19.27 | 19.46 | 143,999 | +0.14(+0.72%) |
Aug 12, 2016 | 19.41 | 19.57 | 19.21 | 19.32 | 137,033 | -0.19(-0.96%) |
Aug 11, 2016 | 19.48 | 19.75 | 19.25 | 19.50 | 138,883 | +0.09(+0.46%) |
Aug 10, 2016 | 19.37 | 19.48 | 19.25 | 19.42 | 101,158 | +0.06(+0.31%) |
Aug 09, 2016 | 19.38 | 19.61 | 19.32 | 19.36 | 106,253 | -0.02(-0.10%) |
Aug 08, 2016 | 19.47 | 19.58 | 19.24 | 19.38 | 134,887 | -0.13(-0.66%) |
Aug 05, 2016 | 19.30 | 19.54 | 19.19 | 19.50 | 146,127 | +0.32(+1.65%) |
Aug 04, 2016 | 19.35 | 19.35 | 19.09 | 19.19 | 137,401 | -0.14(-0.72%) |
Aug 03, 2016 | 19.32 | 19.45 | 19.21 | 19.33 | 125,341 | -0.08(-0.41%) |
Aug 02, 2016 | 19.31 | 19.56 | 19.28 | 19.41 | 206,412 | +0.03(+0.15%) |
Aug 01, 2016 | 19.53 | 19.77 | 19.35 | 19.38 | 279,321 | -0.13(-0.66%) |
Jul 29, 2016 | 19.61 | 19.75 | 19.42 | 19.50 | 249,920 | -0.07(-0.35%) |
Jul 28, 2016 | 19.71 | 19.75 | 19.36 | 19.57 | 264,099 | -0.17(-0.85%) |
Jul 27, 2016 | 19.62 | 19.78 | 19.47 | 19.74 | 571,490 | +0.31(+1.58%) |
Jul 26, 2016 | 17.56 | 19.47 | 17.40 | 19.44 | 660,216 | +2.19(+12.68%) |
Jul 25, 2016 | 17.23 | 17.35 | 17.16 | 17.25 | 154,623 | +0.02(+0.11%) |
Jul 22, 2016 | 17.17 | 17.38 | 16.95 | 17.23 | 134,849 | +0.11(+0.64%) |
Jul 21, 2016 | 17.20 | 17.24 | 16.94 | 17.12 | 194,257 | -0.02(-0.12%) |
Jul 20, 2016 | 16.93 | 17.19 | 16.93 | 17.14 | 130,096 | +0.18(+1.05%) |
Jul 19, 2016 | 16.95 | 17.03 | 16.85 | 16.96 | 170,255 | +0.01(+0.06%) |
Jul 18, 2016 | 16.99 | 17.22 | 16.90 | 16.95 | 252,297 | -0.12(-0.70%) |
Jul 15, 2016 | 17.23 | 17.29 | 17.00 | 17.07 | 122,060 | -0.04(-0.23%) |
Jul 14, 2016 | 17.23 | 17.25 | 17.07 | 17.11 | 161,421 | -0.04(-0.23%) |
Jul 13, 2016 | 16.92 | 17.32 | 16.71 | 17.15 | 327,979 | +0.21(+1.23%) |
Jul 12, 2016 | 16.82 | 17.10 | 16.79 | 16.94 | 138,521 | +0.19(+1.12%) |
Jul 11, 2016 | 16.58 | 16.76 | 16.52 | 16.75 | 144,713 | +0.18(+1.07%) |
Jul 08, 2016 | 16.31 | 16.60 | 16.11 | 16.58 | 161,412 | +0.47(+2.89%) |
Jul 07, 2016 | 16.22 | 16.24 | 15.99 | 16.11 | 95,534 | +0.03(+0.18%) |
Jul 06, 2016 | 15.89 | 16.11 | 15.79 | 16.08 | 143,311 | +0.17(+1.06%) |
Jul 05, 2016 | 15.92 | 16.18 | 15.78 | 15.91 | 141,046 | -0.12(-0.74%) |