Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.65 | 19.67 | 19.65 | 19.65 | 1,023 | -0.03(-0.15%) |
Oct 28, 2016 | 19.68 | 19.68 | 19.66 | 19.68 | 5,856 | -0.01(-0.05%) |
Oct 27, 2016 | 19.64 | 19.71 | 19.64 | 19.69 | 2,879 | -0.03(-0.15%) |
Oct 26, 2016 | 19.83 | 19.83 | 19.71 | 19.72 | 11,154 | +0.00(+0.00%) |
Oct 25, 2016 | 19.79 | 19.79 | 19.72 | 19.72 | 6,227 | -0.06(-0.30%) |
Oct 24, 2016 | 19.71 | 19.78 | 19.70 | 19.78 | 6,173 | +0.02(+0.10%) |
Oct 21, 2016 | 19.75 | 19.76 | 19.69 | 19.76 | 12,173 | +0.01(+0.05%) |
Oct 20, 2016 | 19.64 | 19.76 | 19.64 | 19.75 | 8,652 | +0.00(+0.00%) |
Oct 19, 2016 | 19.70 | 19.75 | 19.68 | 19.75 | 7,700 | +0.07(+0.36%) |
Oct 18, 2016 | 19.68 | 19.75 | 19.68 | 19.68 | 4,559 | -0.06(-0.30%) |
Oct 17, 2016 | 19.72 | 19.74 | 19.68 | 19.74 | 5,791 | +0.00(+0.00%) |
Oct 14, 2016 | 19.70 | 19.74 | 19.65 | 19.74 | 10,116 | +0.04(+0.20%) |
Oct 13, 2016 | 19.77 | 19.77 | 19.64 | 19.70 | 34,373 | -0.02(-0.10%) |
Oct 12, 2016 | 19.72 | 19.73 | 19.64 | 19.72 | 7,645 | -0.03(-0.15%) |
Oct 11, 2016 | 19.70 | 19.75 | 19.70 | 19.75 | 1,714 | +0.05(+0.25%) |
Oct 07, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 4,925 | -0.06(-0.30%) |
Oct 05, 2016 | 19.70 | 19.76 | 19.70 | 19.76 | 1,300 | -0.02(-0.10%) |
Oct 04, 2016 | 19.62 | 19.78 | 19.62 | 19.78 | 1,942 | +0.10(+0.51%) |
Oct 03, 2016 | 19.65 | 19.68 | 19.60 | 19.68 | 1,586 | -0.08(-0.40%) |
Sep 30, 2016 | 19.59 | 19.76 | 19.59 | 19.76 | 4,127 | +0.17(+0.87%) |
Sep 29, 2016 | 19.69 | 19.69 | 19.59 | 19.59 | 3,080 | -0.15(-0.76%) |
Sep 28, 2016 | 19.71 | 19.74 | 19.69 | 19.74 | 2,450 | +0.04(+0.20%) |
Sep 27, 2016 | 19.71 | 19.73 | 19.70 | 19.70 | 3,024 | -0.11(-0.56%) |
Sep 26, 2016 | 19.80 | 19.81 | 19.71 | 19.81 | 2,051 | -0.01(-0.05%) |
Sep 23, 2016 | 19.70 | 19.82 | 19.65 | 19.82 | 3,800 | +0.03(+0.15%) |
Sep 22, 2016 | 19.72 | 19.79 | 19.72 | 19.79 | 2,930 | +0.05(+0.25%) |
Sep 21, 2016 | 19.69 | 19.74 | 19.65 | 19.74 | 9,644 | +0.04(+0.20%) |
Sep 20, 2016 | 19.61 | 19.70 | 19.60 | 19.70 | 14,193 | +0.10(+0.51%) |
Sep 19, 2016 | 19.75 | 19.75 | 19.59 | 19.60 | 9,550 | -0.05(-0.25%) |
Sep 16, 2016 | 19.66 | 19.66 | 19.65 | 19.65 | 1,400 | -0.05(-0.25%) |
Sep 15, 2016 | 19.69 | 19.70 | 19.69 | 19.70 | 400 | -0.08(-0.40%) |
Sep 13, 2016 | 19.78 | 19.78 | 19.78 | 40 | +0.09(+0.46%) | |
Sep 12, 2016 | 19.68 | 19.69 | 19.68 | 19.69 | 504 | +0.01(+0.05%) |
Sep 09, 2016 | 19.55 | 19.70 | 19.55 | 19.68 | 4,265 | -0.02(-0.10%) |
Sep 08, 2016 | 19.70 | 19.71 | 19.62 | 19.70 | 11,349 | +0.10(+0.51%) |
Sep 07, 2016 | 19.63 | 19.71 | 19.60 | 19.60 | 4,551 | +0.01(+0.05%) |
Sep 06, 2016 | 19.66 | 19.66 | 19.59 | 19.59 | 1,885 | -0.02(-0.10%) |
Sep 02, 2016 | 19.61 | 19.61 | 19.61 | 0 | -0.15(-0.76%) | |
Sep 01, 2016 | 19.65 | 19.76 | 19.65 | 19.76 | 2,303 | +0.06(+0.30%) |
Aug 31, 2016 | 19.63 | 19.70 | 19.62 | 19.70 | 2,520 | +0.00(+0.00%) |
Aug 30, 2016 | 19.62 | 19.70 | 19.53 | 19.70 | 8,095 | +0.00(+0.00%) |
Aug 29, 2016 | 19.63 | 19.70 | 19.62 | 19.70 | 1,221 | +0.01(+0.05%) |
Aug 26, 2016 | 19.63 | 19.69 | 19.62 | 19.69 | 1,524 | +0.06(+0.31%) |
Aug 25, 2016 | 19.69 | 19.70 | 19.61 | 19.63 | 5,400 | -0.07(-0.36%) |
Aug 24, 2016 | 19.70 | 19.70 | 19.68 | 19.70 | 2,675 | +0.00(+0.00%) |
Aug 23, 2016 | 19.65 | 19.70 | 19.61 | 19.70 | 4,460 | +0.00(+0.00%) |
Aug 22, 2016 | 19.65 | 19.70 | 19.61 | 19.70 | 13,193 | +0.02(+0.10%) |
Aug 19, 2016 | 19.65 | 19.68 | 19.59 | 19.68 | 8,537 | +0.00(+0.00%) |
Aug 18, 2016 | 19.61 | 19.68 | 19.60 | 19.68 | 2,333 | -0.01(-0.05%) |
Aug 17, 2016 | 19.69 | 19.70 | 19.59 | 19.69 | 5,342 | -0.01(-0.05%) |
Aug 16, 2016 | 19.64 | 19.70 | 19.57 | 19.70 | 3,075 | +0.00(+0.00%) |
Aug 15, 2016 | 19.60 | 19.70 | 19.60 | 19.70 | 7,640 | +0.20(+1.03%) |
Aug 12, 2016 | 19.58 | 19.69 | 19.50 | 19.50 | 6,000 | -0.10(-0.51%) |
Aug 11, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 449 | -0.09(-0.46%) |
Aug 10, 2016 | 19.59 | 19.69 | 19.57 | 19.69 | 7,250 | +0.11(+0.56%) |
Aug 09, 2016 | 19.67 | 19.68 | 19.58 | 19.58 | 3,695 | -0.05(-0.25%) |
Aug 08, 2016 | 19.63 | 19.63 | 19.54 | 19.63 | 4,052 | +0.01(+0.05%) |
Aug 05, 2016 | 19.54 | 19.63 | 19.53 | 19.62 | 4,567 | +0.09(+0.46%) |
Aug 04, 2016 | 19.62 | 19.62 | 19.53 | 19.53 | 1,813 | -0.09(-0.46%) |
Aug 03, 2016 | 19.59 | 19.62 | 19.53 | 19.62 | 2,565 | +0.01(+0.05%) |