Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.56 | 20.56 | 20.56 | 20.56 | 612 | +0.01(+0.04%) |
Oct 29, 2015 | 20.61 | 20.61 | 20.55 | 20.55 | 2,811 | -0.07(-0.32%) |
Oct 28, 2015 | 20.67 | 20.72 | 20.61 | 20.62 | 26,356 | -0.16(-0.75%) |
Oct 27, 2015 | 20.74 | 20.78 | 20.74 | 20.77 | 7,265 | +0.10(+0.47%) |
Oct 26, 2015 | 20.66 | 20.67 | 20.65 | 20.67 | 3,702 | +0.03(+0.12%) |
Oct 23, 2015 | 20.61 | 20.66 | 20.61 | 20.65 | 4,861 | -0.05(-0.24%) |
Oct 22, 2015 | 20.67 | 20.73 | 20.67 | 20.70 | 15,218 | +0.03(+0.14%) |
Oct 21, 2015 | 20.60 | 20.67 | 20.60 | 20.67 | 3,556 | +0.07(+0.35%) |
Oct 20, 2015 | 20.63 | 20.63 | 20.59 | 20.60 | 1,257 | -0.04(-0.20%) |
Oct 19, 2015 | 20.60 | 20.63 | 20.59 | 20.64 | 7,526 | +0.04(+0.20%) |
Oct 16, 2015 | 20.60 | 20.61 | 20.60 | 20.60 | 1,622 | -0.04(-0.20%) |
Oct 15, 2015 | 20.62 | 20.64 | 20.61 | 20.64 | 1,987 | +0.03(+0.16%) |
Oct 14, 2015 | 20.61 | 20.61 | 20.59 | 20.61 | 2,260 | +0.04(+0.20%) |
Oct 13, 2015 | 21.57 | 21.57 | 20.57 | 20.57 | 2,617 | +0.04(+0.21%) |
Oct 12, 2015 | 20.54 | 20.54 | 20.52 | 20.52 | 1,025 | -0.01(-0.04%) |
Oct 09, 2015 | 20.48 | 20.53 | 20.48 | 20.53 | 1,313 | +0.02(+0.10%) |
Oct 08, 2015 | 20.53 | 20.53 | 20.51 | 20.51 | 33,818 | -0.00(-0.02%) |
Oct 07, 2015 | 20.52 | 20.53 | 20.52 | 20.52 | 4,853 | +0.00(+0.00%) |
Oct 06, 2015 | 20.47 | 20.52 | 20.47 | 20.52 | 2,759 | +0.06(+0.29%) |
Oct 05, 2015 | 20.52 | 20.53 | 20.46 | 20.46 | 20,687 | -0.12(-0.61%) |
Oct 02, 2015 | 20.52 | 20.61 | 20.52 | 20.58 | 13,719 | +0.09(+0.45%) |
Oct 01, 2015 | 20.46 | 20.62 | 20.46 | 20.49 | 10,752 | +0.05(+0.26%) |
Sep 30, 2015 | 20.44 | 20.49 | 20.44 | 20.44 | 6,622 | -0.08(-0.41%) |
Sep 29, 2015 | 20.45 | 20.52 | 20.45 | 20.52 | 2,636 | +0.05(+0.24%) |
Sep 28, 2015 | 20.41 | 20.47 | 20.41 | 20.47 | 2,920 | +0.06(+0.28%) |
Sep 25, 2015 | 20.43 | 20.43 | 20.41 | 20.41 | 1,840 | -0.06(-0.30%) |
Sep 24, 2015 | 20.47 | 20.50 | 20.47 | 20.48 | 2,810 | +0.00(+0.02%) |
Sep 23, 2015 | 20.45 | 20.50 | 20.45 | 20.47 | 10,574 | -0.01(-0.04%) |
Sep 22, 2015 | 20.41 | 20.50 | 20.41 | 20.48 | 5,471 | +0.02(+0.11%) |
Sep 18, 2015 | 20.40 | 20.46 | 20.46 | 20.46 | 3,112 | +0.05(+0.26%) |
Sep 17, 2015 | 20.25 | 20.40 | 20.25 | 20.40 | 35,489 | +0.13(+0.65%) |
Sep 15, 2015 | 20.35 | 20.35 | 20.25 | 20.27 | 23 | -0.10(-0.51%) |
Sep 14, 2015 | 20.34 | 20.38 | 20.34 | 20.38 | 7,077 | +0.05(+0.24%) |
Sep 11, 2015 | 20.33 | 20.33 | 20.33 | 20.33 | 385 | +0.02(+0.08%) |
Sep 10, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 1,197 | +0.02(+0.08%) |
Sep 09, 2015 | 20.27 | 20.38 | 20.19 | 20.30 | 32,059 | -0.03(-0.16%) |
Sep 08, 2015 | 20.30 | 20.33 | 20.30 | 20.33 | 323 | -0.03(-0.16%) |
Sep 04, 2015 | 20.29 | 20.36 | 20.36 | 20.36 | 7,303 | +0.08(+0.39%) |
Sep 03, 2015 | 20.27 | 20.30 | 20.27 | 20.28 | 1,545 | +0.05(+0.23%) |
Sep 02, 2015 | 20.26 | 20.55 | 20.24 | 20.24 | 20,934 | -0.08(-0.41%) |
Sep 01, 2015 | 20.35 | 20.35 | 20.25 | 20.32 | 4,786 | +0.14(+0.70%) |
Aug 31, 2015 | 20.22 | 20.26 | 20.20 | 20.18 | 6,433 | -0.06(-0.28%) |
Aug 27, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,200 | +0.01(+0.07%) |
Aug 26, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 613 | -0.15(-0.74%) |
Aug 25, 2015 | 20.32 | 20.37 | 20.31 | 20.37 | 9,421 | -0.08(-0.41%) |
Aug 24, 2015 | 20.61 | 20.66 | 20.32 | 20.45 | 131,643 | +0.03(+0.12%) |
Aug 21, 2015 | 20.41 | 20.43 | 20.41 | 20.43 | 790 | +0.10(+0.49%) |
Aug 19, 2015 | 20.30 | 20.33 | 20.30 | 20.33 | 1 | -0.01(-0.04%) |
Aug 17, 2015 | 20.35 | 20.35 | 20.34 | 20.34 | 19 | +0.04(+0.20%) |
Aug 14, 2015 | 20.25 | 20.30 | 20.25 | 20.30 | 5,013 | -0.02(-0.08%) |
Aug 13, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 296 | -0.10(-0.49%) |
Aug 12, 2015 | 20.41 | 20.41 | 20.41 | 20.41 | 240 | +0.03(+0.12%) |
Aug 11, 2015 | 20.40 | 20.40 | 20.39 | 20.39 | 5,253 | +0.12(+0.58%) |
Aug 10, 2015 | 20.32 | 20.32 | 20.27 | 20.27 | 1,406 | -0.04(-0.21%) |
Aug 07, 2015 | 20.30 | 20.35 | 20.30 | 20.31 | 1,422 | +0.01(+0.04%) |
Aug 06, 2015 | 20.30 | 20.35 | 20.30 | 20.30 | 47,902 | +0.01(+0.06%) |
Aug 05, 2015 | 20.30 | 20.30 | 20.28 | 20.29 | 16,966 | -0.10(-0.47%) |
Aug 04, 2015 | 20.39 | 20.39 | 20.38 | 20.39 | 1,680 | -0.08(-0.37%) |