Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.39 | 19.40 | 19.35 | 19.38 | 12,572 | -0.03(-0.14%) |
Sep 29, 2016 | 19.39 | 19.43 | 19.39 | 19.41 | 27,157 | -0.02(-0.10%) |
Sep 28, 2016 | 19.43 | 19.44 | 19.38 | 19.43 | 18,937 | +0.06(+0.29%) |
Sep 27, 2016 | 19.41 | 19.43 | 19.37 | 19.37 | 7,492 | -0.01(-0.08%) |
Sep 26, 2016 | 19.38 | 19.40 | 19.35 | 19.39 | 38,262 | +0.03(+0.14%) |
Sep 23, 2016 | 19.37 | 19.39 | 19.33 | 19.36 | 23,873 | -0.00(-0.02%) |
Sep 22, 2016 | 19.35 | 19.37 | 19.34 | 19.36 | 69,921 | +0.03(+0.14%) |
Sep 21, 2016 | 19.34 | 19.35 | 19.30 | 19.33 | 12,542 | +0.01(+0.05%) |
Sep 20, 2016 | 19.35 | 19.35 | 19.33 | 19.33 | 23,613 | -0.01(-0.05%) |
Sep 19, 2016 | 19.36 | 19.36 | 19.33 | 19.33 | 24,489 | -0.03(-0.17%) |
Sep 16, 2016 | 19.37 | 19.37 | 19.33 | 19.37 | 15,763 | +0.04(+0.22%) |
Sep 15, 2016 | 19.37 | 19.37 | 19.33 | 19.33 | 33,033 | -0.06(-0.29%) |
Sep 14, 2016 | 19.39 | 19.41 | 19.33 | 19.38 | 27,622 | +0.05(+0.26%) |
Sep 13, 2016 | 19.38 | 19.44 | 19.33 | 19.33 | 62,395 | -0.06(-0.31%) |
Sep 12, 2016 | 19.41 | 19.46 | 19.39 | 19.39 | 66,786 | -0.06(-0.29%) |
Sep 09, 2016 | 19.42 | 19.48 | 19.41 | 19.45 | 66,533 | -0.01(-0.05%) |
Sep 08, 2016 | 19.49 | 19.50 | 19.45 | 19.46 | 37,176 | -0.04(-0.19%) |
Sep 07, 2016 | 19.51 | 19.52 | 19.46 | 19.49 | 28,512 | -0.04(-0.19%) |
Sep 06, 2016 | 19.46 | 19.53 | 19.46 | 19.53 | 58,248 | +0.07(+0.33%) |
Sep 02, 2016 | 19.47 | 19.46 | 19.46 | 19.46 | 34,037 | -0.05(-0.24%) |
Sep 01, 2016 | 19.48 | 19.52 | 19.46 | 19.51 | 52,103 | +0.03(+0.14%) |
Aug 31, 2016 | 19.48 | 19.52 | 19.48 | 19.48 | 32,531 | +0.00(+0.00%) |
Aug 30, 2016 | 19.53 | 19.54 | 19.48 | 19.48 | 27,931 | -0.07(-0.33%) |
Aug 29, 2016 | 19.51 | 19.55 | 19.49 | 19.55 | 48,208 | +0.06(+0.29%) |
Aug 26, 2016 | 19.52 | 19.53 | 19.46 | 19.49 | 17,535 | -0.01(-0.05%) |
Aug 25, 2016 | 19.48 | 19.51 | 19.46 | 19.50 | 33,473 | +0.05(+0.24%) |
Aug 24, 2016 | 19.50 | 19.52 | 19.46 | 19.46 | 73,118 | -0.06(-0.29%) |
Aug 23, 2016 | 19.52 | 19.52 | 19.48 | 19.51 | 24,537 | +0.00(+0.00%) |
Aug 22, 2016 | 19.52 | 19.52 | 19.48 | 19.51 | 85,763 | +0.04(+0.19%) |
Aug 19, 2016 | 19.48 | 19.49 | 19.45 | 19.47 | 45,407 | +0.00(+0.00%) |
Aug 18, 2016 | 19.47 | 19.50 | 19.45 | 19.47 | 63,627 | +0.00(+0.00%) |
Aug 17, 2016 | 19.43 | 19.48 | 19.42 | 19.47 | 51,962 | +0.01(+0.05%) |
Aug 16, 2016 | 19.46 | 19.47 | 19.43 | 19.46 | 21,626 | +0.07(+0.34%) |
Aug 15, 2016 | 19.46 | 19.46 | 19.40 | 19.40 | 55,782 | -0.06(-0.29%) |
Aug 12, 2016 | 19.43 | 19.46 | 19.43 | 19.46 | 20,954 | +0.06(+0.29%) |
Aug 11, 2016 | 19.44 | 19.46 | 19.40 | 19.40 | 83,413 | -0.05(-0.24%) |
Aug 10, 2016 | 19.42 | 19.45 | 19.42 | 19.45 | 57,802 | +0.03(+0.14%) |
Aug 09, 2016 | 19.41 | 19.44 | 19.39 | 19.42 | 13,716 | +0.02(+0.10%) |
Aug 08, 2016 | 19.41 | 19.42 | 19.37 | 19.40 | 39,648 | +0.02(+0.10%) |
Aug 05, 2016 | 19.42 | 19.42 | 19.37 | 19.38 | 34,185 | -0.05(-0.24%) |
Aug 04, 2016 | 19.43 | 19.45 | 19.39 | 19.43 | 140,672 | +0.02(+0.10%) |
Aug 03, 2016 | 19.41 | 19.42 | 19.36 | 19.41 | 21,623 | -0.02(-0.10%) |
Aug 02, 2016 | 19.39 | 19.43 | 19.37 | 19.43 | 45,346 | +0.03(+0.14%) |
Aug 01, 2016 | 19.43 | 19.44 | 19.40 | 19.40 | 25,991 | -0.09(-0.47%) |
Jul 29, 2016 | 19.45 | 19.49 | 19.43 | 19.49 | 42,907 | +0.05(+0.24%) |
Jul 28, 2016 | 19.42 | 19.51 | 19.39 | 19.45 | 73,475 | +0.06(+0.29%) |
Jul 27, 2016 | 19.39 | 19.43 | 19.36 | 19.39 | 52,823 | -0.01(-0.05%) |
Jul 26, 2016 | 19.40 | 19.40 | 19.35 | 19.40 | 39,057 | +0.02(+0.10%) |
Jul 25, 2016 | 19.38 | 19.39 | 19.34 | 19.38 | 43,156 | +0.01(+0.05%) |
Jul 22, 2016 | 19.36 | 19.40 | 19.33 | 19.37 | 44,276 | -0.02(-0.10%) |
Jul 21, 2016 | 19.34 | 19.41 | 19.34 | 19.39 | 49,548 | -0.02(-0.10%) |
Jul 20, 2016 | 19.40 | 19.42 | 19.38 | 19.41 | 32,843 | +0.00(+0.00%) |
Jul 19, 2016 | 19.42 | 19.44 | 19.39 | 19.41 | 146,804 | -0.04(-0.19%) |
Jul 18, 2016 | 19.42 | 19.47 | 19.42 | 19.45 | 29,256 | -0.02(-0.10%) |
Jul 15, 2016 | 19.47 | 19.47 | 19.43 | 19.46 | 27,267 | -0.02(-0.10%) |
Jul 14, 2016 | 19.49 | 19.50 | 19.45 | 19.48 | 85,912 | -0.06(-0.33%) |
Jul 13, 2016 | 19.51 | 19.55 | 19.51 | 19.55 | 47,691 | +0.02(+0.09%) |
Jul 12, 2016 | 19.54 | 19.57 | 19.51 | 19.53 | 65,085 | -0.01(-0.05%) |
Jul 11, 2016 | 19.58 | 19.59 | 19.53 | 19.54 | 67,106 | -0.05(-0.24%) |
Jul 08, 2016 | 19.56 | 19.60 | 19.61 | 19.58 | 129,341 | -0.03(-0.14%) |
Jul 07, 2016 | 19.58 | 19.61 | 19.58 | 19.61 | 106,095 | +0.03(+0.14%) |
Jul 06, 2016 | 19.59 | 19.63 | 19.57 | 19.58 | 48,243 | +0.03(+0.14%) |
Jul 05, 2016 | 19.56 | 19.58 | 19.55 | 19.56 | 50,935 | +0.05(+0.24%) |