Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.54 | 19.67 | 19.30 | 19.39 | 0 | -0.13(-0.67%) |
Sep 29, 2016 | 19.36 | 19.62 | 19.33 | 19.51 | 0 | +0.14(+0.70%) |
Sep 28, 2016 | 19.39 | 19.56 | 19.33 | 19.38 | 0 | -0.01(-0.03%) |
Sep 27, 2016 | 19.89 | 19.93 | 19.38 | 19.38 | 0 | -0.50(-2.51%) |
Sep 26, 2016 | 19.89 | 19.90 | 19.88 | 19.88 | 0 | +0.09(+0.45%) |
Sep 25, 2016 | 19.78 | 19.80 | 19.78 | 19.79 | 0 | +0.00(+0.01%) |
Sep 23, 2016 | 19.79 | 19.79 | 19.79 | 0 | +0.18(+0.90%) | |
Sep 22, 2016 | 19.62 | 19.62 | 19.61 | 19.62 | 0 | -0.10(-0.52%) |
Sep 21, 2016 | 19.72 | 19.73 | 19.71 | 19.72 | 0 | -0.12(-0.60%) |
Sep 20, 2016 | 19.84 | 19.85 | 19.83 | 19.84 | 0 | +0.17(+0.86%) |
Sep 19, 2016 | 19.67 | 19.68 | 19.66 | 19.67 | 0 | +0.05(+0.28%) |
Sep 18, 2016 | 19.62 | 19.63 | 19.58 | 19.62 | 0 | +0.00(+0.01%) |
Sep 16, 2016 | 19.62 | 19.62 | 19.62 | 0 | +0.27(+1.41%) | |
Sep 15, 2016 | 19.35 | 19.35 | 19.34 | 19.34 | 0 | +0.06(+0.29%) |
Sep 14, 2016 | 19.29 | 19.29 | 19.28 | 19.29 | 0 | +0.17(+0.91%) |
Sep 13, 2016 | 19.11 | 19.12 | 19.10 | 19.11 | 0 | +0.29(+1.52%) |
Sep 12, 2016 | 18.84 | 18.84 | 18.82 | 18.83 | 0 | -0.06(-0.30%) |
Sep 11, 2016 | 18.90 | 18.91 | 18.88 | 18.88 | 0 | -0.02(-0.13%) |
Sep 09, 2016 | 18.91 | 18.91 | 18.91 | 0 | +0.23(+1.24%) | |
Sep 08, 2016 | 18.68 | 18.69 | 18.67 | 18.68 | 0 | +0.30(+1.62%) |
Sep 07, 2016 | 18.38 | 18.39 | 18.37 | 18.38 | 0 | +0.09(+0.48%) |
Sep 06, 2016 | 18.28 | 18.30 | 18.28 | 18.29 | 0 | -0.31(-1.65%) |
Sep 05, 2016 | 18.61 | 18.61 | 18.59 | 18.60 | 0 | +0.04(+0.19%) |
Sep 04, 2016 | 18.56 | 18.57 | 18.55 | 18.56 | 0 | -0.03(-0.15%) |
Sep 02, 2016 | 18.59 | 18.59 | 18.59 | 0 | -0.17(-0.90%) | |
Sep 01, 2016 | 18.76 | 18.76 | 18.75 | 18.76 | 0 | -0.04(-0.21%) |
Aug 31, 2016 | 18.78 | 18.81 | 18.78 | 18.80 | 0 | -0.02(-0.10%) |
Aug 30, 2016 | 18.82 | 18.83 | 18.80 | 18.82 | 0 | +0.18(+0.96%) |
Aug 29, 2016 | 18.63 | 18.64 | 18.63 | 18.64 | 0 | +0.06(+0.31%) |
Aug 28, 2016 | 18.58 | 18.59 | 18.56 | 18.58 | 0 | -0.01(-0.06%) |
Aug 26, 2016 | 18.59 | 18.59 | 18.59 | 0 | +0.23(+1.24%) | |
Aug 25, 2016 | 18.36 | 18.37 | 18.35 | 18.36 | 0 | -0.11(-0.62%) |
Aug 24, 2016 | 18.48 | 18.48 | 18.47 | 18.48 | 0 | -0.07(-0.35%) |
Aug 23, 2016 | 18.56 | 18.56 | 18.53 | 18.54 | 0 | +0.23(+1.26%) |
Aug 22, 2016 | 18.30 | 18.32 | 18.30 | 18.31 | 0 | +0.08(+0.42%) |
Aug 21, 2016 | 18.23 | 18.25 | 18.23 | 18.24 | 0 | +0.01(+0.06%) |
Aug 19, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.05(+0.25%) | |
Aug 18, 2016 | 18.18 | 18.19 | 18.17 | 18.18 | 0 | +0.05(+0.27%) |
Aug 17, 2016 | 18.13 | 18.14 | 18.12 | 18.13 | 0 | +0.06(+0.34%) |
Aug 16, 2016 | 18.07 | 18.09 | 18.06 | 18.07 | 0 | -0.01(-0.05%) |
Aug 15, 2016 | 18.08 | 18.08 | 18.07 | 18.08 | 0 | -0.16(-0.90%) |
Aug 14, 2016 | 18.24 | 18.25 | 18.23 | 18.24 | 0 | -0.02(-0.13%) |
Aug 12, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.03(+0.19%) | |
Aug 11, 2016 | 18.23 | 18.23 | 18.22 | 18.23 | 0 | -0.19(-1.01%) |
Aug 10, 2016 | 18.42 | 18.42 | 18.41 | 18.42 | 0 | -0.02(-0.13%) |
Aug 09, 2016 | 18.44 | 18.45 | 18.43 | 18.44 | 0 | -0.11(-0.58%) |
Aug 08, 2016 | 18.54 | 18.55 | 18.54 | 18.55 | 0 | -0.21(-1.10%) |
Aug 07, 2016 | 18.78 | 18.78 | 18.76 | 18.76 | 0 | -0.01(-0.03%) |
Aug 05, 2016 | 18.76 | 18.76 | 18.76 | 0 | -0.14(-0.77%) | |
Aug 04, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.02(+0.11%) |
Aug 03, 2016 | 18.89 | 18.89 | 18.88 | 18.89 | 0 | -0.04(-0.24%) |
Aug 02, 2016 | 18.93 | 18.94 | 18.92 | 18.93 | 0 | +0.07(+0.35%) |
Aug 01, 2016 | 18.87 | 18.87 | 18.86 | 18.86 | 0 | +0.11(+0.56%) |
Jul 31, 2016 | 18.76 | 18.76 | 18.75 | 18.76 | 0 | +0.01(+0.04%) |
Jul 29, 2016 | 18.75 | 18.75 | 18.75 | 0 | -0.14(-0.75%) | |
Jul 28, 2016 | 18.89 | 18.91 | 18.89 | 18.89 | 0 | +0.06(+0.30%) |
Jul 27, 2016 | 18.84 | 18.84 | 18.83 | 18.84 | 0 | +0.08(+0.42%) |
Jul 26, 2016 | 18.76 | 18.77 | 18.76 | 18.76 | 0 | -0.02(-0.08%) |
Jul 25, 2016 | 18.78 | 18.78 | 18.77 | 18.77 | 0 | +0.24(+1.31%) |
Jul 24, 2016 | 18.53 | 18.54 | 18.52 | 18.53 | 0 | -0.01(-0.06%) |
Jul 22, 2016 | 18.54 | 18.54 | 18.54 | 0 | -0.03(-0.15%) | |
Jul 21, 2016 | 18.56 | 18.57 | 18.56 | 18.57 | 0 | -0.11(-0.57%) |
Jul 20, 2016 | 18.68 | 18.70 | 18.67 | 18.68 | 0 | +0.21(+1.12%) |
Jul 19, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.09(+0.48%) |
Jul 18, 2016 | 18.37 | 18.39 | 18.37 | 18.38 | 0 | -0.14(-0.78%) |
Jul 17, 2016 | 18.52 | 18.54 | 18.50 | 18.53 | 0 | -0.09(-0.50%) |
Jul 15, 2016 | 18.62 | 18.62 | 18.62 | 0 | +0.25(+1.36%) | |
Jul 14, 2016 | 18.36 | 18.37 | 18.36 | 18.37 | 0 | -0.01(-0.06%) |
Jul 13, 2016 | 18.38 | 18.39 | 18.37 | 18.38 | 0 | +0.05(+0.25%) |
Jul 12, 2016 | 18.33 | 18.34 | 18.33 | 18.34 | 0 | -0.13(-0.72%) |
Jul 11, 2016 | 18.47 | 18.47 | 18.46 | 18.47 | 0 | -0.03(-0.16%) |
Jul 10, 2016 | 18.50 | 18.50 | 18.49 | 18.50 | 0 | -0.01(-0.05%) |
Jul 08, 2016 | 18.51 | 18.51 | 18.51 | 0 | -0.32(-1.69%) | |
Jul 07, 2016 | 18.84 | 18.84 | 18.82 | 18.83 | 0 | +0.06(+0.34%) |
Jul 06, 2016 | 18.76 | 18.77 | 18.75 | 18.76 | 0 | -0.07(-0.36%) |
Jul 05, 2016 | 18.84 | 18.85 | 18.83 | 18.83 | 0 | +0.39(+2.14%) |
Jul 04, 2016 | 18.43 | 18.44 | 18.43 | 18.44 | 0 | +0.06(+0.31%) |
Jul 03, 2016 | 18.36 | 18.39 | 18.34 | 18.38 | 0 | +0.02(+0.09%) |