Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 18.92 | 19.09 | 18.75 | 19.05 | 10,106 | +0.14(+0.73%) |
Sep 29, 2016 | 18.95 | 19.23 | 18.83 | 18.92 | 7,868 | -0.13(-0.68%) |
Sep 28, 2016 | 18.83 | 19.19 | 18.74 | 19.05 | 15,208 | +0.18(+0.95%) |
Sep 27, 2016 | 18.98 | 19.00 | 18.82 | 18.87 | 8,098 | +0.05(+0.26%) |
Sep 26, 2016 | 19.27 | 19.48 | 18.82 | 18.82 | 11,404 | -0.60(-3.09%) |
Sep 23, 2016 | 18.83 | 19.56 | 18.79 | 19.42 | 16,820 | +0.61(+3.23%) |
Sep 22, 2016 | 18.85 | 18.85 | 18.77 | 18.81 | 9,119 | +0.01(+0.04%) |
Sep 21, 2016 | 18.81 | 18.81 | 18.73 | 18.80 | 4,930 | +0.03(+0.17%) |
Sep 20, 2016 | 18.79 | 18.81 | 18.74 | 18.77 | 7,062 | -0.03(-0.17%) |
Sep 19, 2016 | 18.66 | 18.81 | 18.56 | 18.80 | 25,589 | +0.12(+0.65%) |
Sep 16, 2016 | 18.59 | 18.72 | 18.45 | 18.68 | 28,502 | +0.19(+1.01%) |
Sep 15, 2016 | 18.40 | 18.71 | 18.36 | 18.49 | 13,198 | +0.11(+0.62%) |
Sep 14, 2016 | 18.39 | 18.67 | 18.38 | 18.38 | 2,655 | +0.02(+0.09%) |
Sep 13, 2016 | 18.36 | 18.60 | 18.32 | 18.36 | 18,636 | -0.03(-0.18%) |
Sep 12, 2016 | 18.41 | 18.42 | 18.28 | 18.40 | 9,970 | -0.09(-0.48%) |
Sep 09, 2016 | 18.62 | 18.81 | 18.48 | 18.49 | 14,199 | -0.29(-1.55%) |
Sep 08, 2016 | 18.81 | 18.85 | 18.65 | 18.78 | 6,873 | +0.03(+0.17%) |
Sep 07, 2016 | 18.58 | 18.85 | 18.53 | 18.75 | 15,014 | +0.27(+1.45%) |
Sep 06, 2016 | 18.77 | 18.77 | 18.41 | 18.48 | 16,952 | -0.25(-1.34%) |
Sep 02, 2016 | 18.68 | 18.73 | 18.73 | 18.73 | 4,933 | +0.00(+0.00%) |
Sep 01, 2016 | 18.62 | 18.79 | 18.41 | 18.73 | 17,814 | +0.26(+1.40%) |
Aug 31, 2016 | 18.28 | 18.65 | 18.28 | 18.47 | 28,850 | +0.15(+0.84%) |
Aug 30, 2016 | 18.36 | 18.43 | 18.32 | 18.32 | 19,732 | +0.01(+0.04%) |
Aug 29, 2016 | 18.29 | 18.32 | 18.24 | 18.31 | 5,023 | -0.02(-0.09%) |
Aug 26, 2016 | 18.36 | 18.36 | 18.25 | 18.32 | 11,439 | +0.06(+0.31%) |
Aug 25, 2016 | 17.99 | 18.34 | 16.99 | 18.27 | 15,225 | +0.28(+1.53%) |
Aug 24, 2016 | 18.00 | 18.04 | 17.92 | 17.99 | 6,651 | +0.02(+0.14%) |
Aug 23, 2016 | 17.87 | 18.26 | 17.75 | 17.97 | 9,921 | +0.02(+0.09%) |
Aug 22, 2016 | 18.10 | 18.10 | 17.84 | 17.95 | 14,071 | -0.08(-0.45%) |
Aug 19, 2016 | 18.41 | 18.43 | 18.02 | 18.03 | 18,490 | -0.35(-1.90%) |
Aug 18, 2016 | 18.43 | 18.53 | 18.35 | 18.38 | 12,818 | -0.11(-0.61%) |
Aug 17, 2016 | 18.53 | 18.63 | 18.24 | 18.49 | 4,995 | -0.08(-0.44%) |
Aug 16, 2016 | 18.53 | 18.65 | 18.41 | 18.58 | 16,208 | +0.14(+0.75%) |
Aug 15, 2016 | 18.16 | 18.52 | 18.15 | 18.44 | 25,938 | +0.19(+1.02%) |
Aug 12, 2016 | 18.31 | 18.32 | 18.13 | 18.25 | 21,029 | -0.19(-1.01%) |
Aug 11, 2016 | 18.35 | 18.49 | 18.27 | 18.44 | 28,790 | -0.02(-0.09%) |
Aug 10, 2016 | 18.89 | 18.89 | 18.29 | 18.45 | 11,889 | -0.28(-1.47%) |
Aug 09, 2016 | 18.75 | 19.26 | 18.73 | 18.73 | 14,389 | +0.00(+0.00%) |
Aug 08, 2016 | 18.30 | 18.91 | 18.30 | 18.73 | 14,292 | +0.00(+0.00%) |
Aug 05, 2016 | 18.39 | 18.82 | 18.27 | 18.73 | 13,639 | +0.36(+1.98%) |
Aug 04, 2016 | 18.27 | 18.39 | 18.15 | 18.37 | 83,583 | +0.15(+0.80%) |
Aug 03, 2016 | 18.39 | 18.39 | 18.16 | 18.22 | 17,712 | -0.19(-1.01%) |
Aug 02, 2016 | 18.50 | 18.55 | 18.29 | 18.41 | 35,934 | -0.08(-0.44%) |
Aug 01, 2016 | 18.97 | 18.97 | 17.79 | 18.49 | 32,484 | -0.64(-3.33%) |
Jul 29, 2016 | 19.76 | 19.76 | 18.57 | 19.12 | 28,405 | -0.62(-3.15%) |
Jul 28, 2016 | 19.65 | 19.94 | 19.59 | 19.75 | 4,557 | +0.10(+0.53%) |
Jul 27, 2016 | 19.66 | 19.92 | 19.56 | 19.64 | 5,785 | -0.06(-0.33%) |
Jul 26, 2016 | 18.89 | 19.73 | 18.89 | 19.71 | 10,983 | +0.15(+0.74%) |
Jul 25, 2016 | 19.72 | 19.72 | 19.56 | 19.56 | 3,171 | -0.16(-0.82%) |
Jul 22, 2016 | 19.56 | 19.75 | 19.56 | 19.72 | 7,144 | +0.16(+0.83%) |
Jul 21, 2016 | 19.95 | 19.95 | 19.56 | 19.56 | 8,183 | -0.36(-1.82%) |
Jul 20, 2016 | 19.51 | 19.96 | 19.28 | 19.92 | 20,659 | +0.56(+2.92%) |
Jul 19, 2016 | 19.12 | 19.45 | 19.12 | 19.36 | 10,412 | +0.05(+0.25%) |
Jul 18, 2016 | 18.73 | 19.33 | 18.73 | 19.31 | 11,547 | +0.45(+2.40%) |
Jul 15, 2016 | 19.36 | 19.36 | 18.55 | 18.86 | 33,561 | -0.46(-2.38%) |
Jul 14, 2016 | 19.33 | 19.33 | 19.11 | 19.32 | 10,557 | -0.06(-0.33%) |
Jul 13, 2016 | 18.83 | 19.60 | 18.76 | 19.38 | 33,102 | +0.61(+3.22%) |
Jul 12, 2016 | 18.60 | 18.95 | 18.55 | 18.78 | 27,521 | +0.21(+1.13%) |
Jul 11, 2016 | 18.44 | 18.58 | 18.31 | 18.57 | 35,189 | +0.22(+1.19%) |
Jul 08, 2016 | 18.07 | 18.35 | 18.09 | 18.35 | 16,797 | +0.26(+1.43%) |
Jul 07, 2016 | 18.61 | 18.72 | 17.85 | 18.09 | 17,315 | -0.22(-1.19%) |
Jul 05, 2016 | 18.46 | 18.78 | 18.23 | 18.31 | 31,253 | -0.24(-1.30%) |