Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.23 | 20.28 | 20.23 | 20.28 | 593 | -0.03(-0.13%) |
Aug 30, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 145 | -0.09(-0.44%) |
Aug 29, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 212 | +0.15(+0.73%) |
Aug 26, 2016 | 20.27 | 20.41 | 20.24 | 20.24 | 1,249 | -0.12(-0.59%) |
Aug 25, 2016 | 20.42 | 20.42 | 20.29 | 20.36 | 2,788 | +0.01(+0.06%) |
Aug 24, 2016 | 20.65 | 20.65 | 20.35 | 20.35 | 4,800 | -0.22(-1.05%) |
Aug 23, 2016 | 20.51 | 20.64 | 20.51 | 20.57 | 5,371 | +0.18(+0.90%) |
Aug 22, 2016 | 20.56 | 20.56 | 20.38 | 20.38 | 241 | -0.05(-0.25%) |
Aug 19, 2016 | 20.29 | 20.43 | 20.29 | 20.43 | 2,121 | -0.07(-0.36%) |
Aug 18, 2016 | 20.44 | 20.51 | 20.44 | 20.51 | 1,219 | +0.04(+0.20%) |
Aug 17, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 529 | -0.19(-0.92%) |
Aug 16, 2016 | 20.80 | 20.80 | 20.60 | 20.66 | 1,367 | -0.10(-0.50%) |
Aug 15, 2016 | 20.79 | 20.79 | 20.66 | 20.76 | 9,143 | +0.15(+0.73%) |
Aug 12, 2016 | 20.53 | 20.61 | 20.53 | 20.61 | 408 | +0.09(+0.44%) |
Aug 11, 2016 | 20.41 | 20.52 | 20.41 | 20.52 | 1,814 | +0.24(+1.21%) |
Aug 10, 2016 | 20.29 | 20.29 | 20.20 | 20.28 | 2,404 | -0.07(-0.35%) |
Aug 09, 2016 | 20.38 | 20.38 | 20.28 | 20.35 | 1,381 | +0.08(+0.39%) |
Aug 08, 2016 | 20.26 | 20.31 | 20.26 | 20.27 | 1,629 | +0.12(+0.60%) |
Aug 05, 2016 | 20.08 | 20.15 | 20.08 | 20.15 | 378 | -0.12(-0.59%) |
Aug 04, 2016 | 19.98 | 20.27 | 19.98 | 20.27 | 1,148 | +0.29(+1.43%) |
Aug 03, 2016 | 20.01 | 20.01 | 19.98 | 19.98 | 1,732 | +0.10(+0.52%) |
Aug 02, 2016 | 20.24 | 20.24 | 19.84 | 19.88 | 1,213 | -0.29(-1.46%) |
Aug 01, 2016 | 20.10 | 20.17 | 20.10 | 20.17 | 701 | +0.14(+0.72%) |
Jul 29, 2016 | 20.03 | 20.03 | 20.03 | 20.03 | 513 | -0.03(-0.17%) |
Jul 28, 2016 | 20.03 | 20.08 | 19.95 | 20.06 | 1,469 | +0.23(+1.14%) |
Jul 27, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 129 | -0.13(-0.66%) |
Jul 26, 2016 | 19.90 | 20.01 | 19.80 | 19.97 | 3,998 | +0.16(+0.79%) |
Jul 25, 2016 | 19.89 | 19.89 | 19.71 | 19.81 | 1,689 | +0.13(+0.68%) |
Jul 22, 2016 | 19.57 | 19.68 | 19.57 | 19.68 | 367 | -0.06(-0.30%) |
Jul 21, 2016 | 19.74 | 19.74 | 19.74 | 19.74 | 252 | +0.13(+0.64%) |
Jul 19, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 226 | -0.39(-1.95%) |
Jul 18, 2016 | 19.74 | 20.00 | 19.74 | 20.00 | 1,064 | +0.51(+2.60%) |
Jul 15, 2016 | 19.49 | 19.49 | 19.49 | 19.49 | 466 | -0.08(-0.38%) |
Jul 14, 2016 | 19.37 | 19.57 | 19.37 | 19.57 | 1,061 | +0.12(+0.61%) |
Jul 13, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 176 | -0.04(-0.22%) |
Jul 12, 2016 | 19.42 | 19.51 | 19.42 | 19.49 | 661 | +0.13(+0.69%) |
Jul 11, 2016 | 19.13 | 19.38 | 19.13 | 19.36 | 3,561 | +0.30(+1.57%) |
Jul 08, 2016 | 19.00 | 19.06 | 19.00 | 19.06 | 4,769 | +0.37(+1.96%) |
Jul 07, 2016 | 18.71 | 18.71 | 18.70 | 18.70 | 940 | +0.16(+0.88%) |
Jul 06, 2016 | 18.37 | 18.53 | 18.37 | 18.53 | 587 | +0.04(+0.24%) |
Jul 05, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 544 | -0.25(-1.33%) |
Jul 01, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 601 | +0.16(+0.85%) |
Jun 30, 2016 | 18.66 | 18.66 | 18.58 | 18.58 | 631 | +0.08(+0.45%) |
Jun 29, 2016 | 18.49 | 18.50 | 18.48 | 18.50 | 1,198 | +0.62(+3.49%) |
Jun 28, 2016 | 17.81 | 17.87 | 17.81 | 17.87 | 1,313 | +0.48(+2.77%) |
Jun 27, 2016 | 17.81 | 17.81 | 17.39 | 17.39 | 2,072 | -0.86(-4.71%) |
Jun 24, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 727 | -0.49(-2.60%) |
Jun 23, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 600 | +0.15(+0.80%) |
Jun 22, 2016 | 18.59 | 18.59 | 18.59 | 18.59 | 461 | -0.10(-0.53%) |
Jun 21, 2016 | 18.95 | 18.95 | 18.69 | 18.69 | 1,988 | -0.20(-1.06%) |
Jun 20, 2016 | 18.98 | 19.00 | 18.89 | 18.89 | 2,331 | +0.27(+1.47%) |
Jun 17, 2016 | 18.65 | 18.69 | 18.56 | 18.61 | 844 | -0.10(-0.53%) |
Jun 16, 2016 | 18.57 | 18.71 | 18.57 | 18.71 | 1,732 | +0.04(+0.22%) |
Jun 15, 2016 | 18.66 | 18.67 | 18.66 | 18.67 | 621 | +0.31(+1.68%) |
Jun 14, 2016 | 18.61 | 18.63 | 18.36 | 18.36 | 4,589 | -0.23(-1.23%) |
Jun 13, 2016 | 18.61 | 18.61 | 18.56 | 18.59 | 3,654 | +0.56(+3.11%) |
Jun 10, 2016 | 18.60 | 18.60 | 18.03 | 18.03 | 1,056 | -0.53(-2.87%) |
Jun 09, 2016 | 18.53 | 18.60 | 18.53 | 18.56 | 3,486 | -0.04(-0.22%) |
Jun 08, 2016 | 18.67 | 18.67 | 18.60 | 18.60 | 630 | -0.09(-0.46%) |
Jun 07, 2016 | 18.57 | 18.70 | 18.57 | 18.69 | 1,564 | +0.23(+1.23%) |
Jun 06, 2016 | 18.46 | 18.46 | 18.46 | 18.46 | 553 | +0.15(+0.82%) |
Jun 03, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 554 | +0.00(+0.00%) |
Jun 02, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 153 | +0.01(+0.05%) |