Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.61 | 20.61 | 20.59 | 20.59 | 781 | +0.21(+1.01%) |
Sep 29, 2016 | 20.53 | 20.60 | 20.39 | 20.39 | 2,265 | -0.21(-1.00%) |
Sep 28, 2016 | 20.42 | 20.62 | 20.42 | 20.59 | 5,034 | +0.23(+1.14%) |
Sep 27, 2016 | 20.36 | 20.43 | 20.30 | 20.36 | 5,035 | -0.03(-0.17%) |
Sep 26, 2016 | 20.44 | 20.46 | 20.40 | 20.40 | 1,418 | -0.27(-1.30%) |
Sep 23, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 257 | +0.01(+0.06%) |
Sep 22, 2016 | 20.67 | 20.71 | 20.65 | 20.65 | 9,466 | +0.10(+0.49%) |
Sep 21, 2016 | 20.38 | 20.59 | 20.38 | 20.55 | 13,610 | +0.28(+1.36%) |
Sep 20, 2016 | 20.27 | 20.36 | 20.27 | 20.28 | 1,226 | +0.07(+0.34%) |
Sep 19, 2016 | 20.28 | 20.30 | 20.21 | 20.21 | 1,869 | +0.01(+0.07%) |
Sep 16, 2016 | 20.19 | 20.19 | 20.19 | 20.19 | 435 | -0.14(-0.71%) |
Sep 15, 2016 | 20.33 | 20.48 | 20.20 | 20.34 | 3,790 | +0.04(+0.19%) |
Sep 14, 2016 | 20.44 | 20.44 | 20.30 | 20.30 | 1,708 | +0.07(+0.36%) |
Sep 13, 2016 | 20.49 | 20.50 | 20.22 | 20.23 | 3,977 | -0.37(-1.81%) |
Sep 12, 2016 | 20.53 | 20.65 | 20.44 | 20.60 | 3,955 | +0.00(+0.02%) |
Sep 09, 2016 | 20.79 | 20.80 | 20.60 | 20.60 | 1,866 | -0.42(-1.98%) |
Sep 08, 2016 | 21.03 | 21.10 | 20.99 | 21.01 | 11,873 | -0.07(-0.34%) |
Sep 07, 2016 | 21.03 | 21.08 | 20.92 | 21.08 | 13,987 | +0.05(+0.23%) |
Sep 06, 2016 | 21.07 | 21.12 | 20.92 | 21.04 | 62,540 | +0.09(+0.42%) |
Sep 02, 2016 | 21.04 | 20.95 | 20.95 | 20.95 | 6,844 | +0.09(+0.43%) |
Sep 01, 2016 | 20.97 | 20.97 | 20.82 | 20.86 | 1,034 | -0.06(-0.31%) |
Aug 31, 2016 | 20.91 | 20.94 | 20.78 | 20.92 | 7,601 | +0.05(+0.25%) |
Aug 30, 2016 | 20.65 | 20.94 | 20.65 | 20.87 | 3,413 | +0.24(+1.16%) |
Aug 29, 2016 | 20.64 | 20.77 | 20.62 | 20.63 | 9,300 | -0.00(-0.01%) |
Aug 26, 2016 | 20.83 | 20.83 | 20.63 | 20.63 | 617 | -0.10(-0.48%) |
Aug 25, 2016 | 20.84 | 20.84 | 20.70 | 20.73 | 803 | -0.12(-0.57%) |
Aug 24, 2016 | 20.84 | 20.86 | 20.84 | 20.85 | 2,409 | -0.14(-0.68%) |
Aug 23, 2016 | 20.95 | 21.06 | 20.89 | 20.99 | 19,004 | +0.41(+2.01%) |
Aug 22, 2016 | 20.76 | 20.91 | 20.56 | 20.58 | 191,633 | -0.05(-0.25%) |
Aug 19, 2016 | 20.47 | 20.66 | 20.36 | 20.63 | 9,227 | +0.18(+0.89%) |
Aug 18, 2016 | 20.46 | 20.48 | 20.41 | 20.45 | 1,516 | +0.00(+0.00%) |
Aug 17, 2016 | 20.59 | 21.05 | 20.37 | 20.45 | 12,743 | -0.08(-0.40%) |
Aug 16, 2016 | 20.72 | 20.72 | 20.48 | 20.53 | 21,972 | -0.09(-0.44%) |
Aug 15, 2016 | 20.43 | 20.62 | 20.43 | 20.62 | 10,159 | +0.20(+0.98%) |
Aug 12, 2016 | 20.62 | 20.62 | 20.42 | 20.42 | 12,650 | -0.20(-0.95%) |
Aug 11, 2016 | 20.54 | 20.62 | 20.54 | 20.62 | 2,492 | +0.06(+0.27%) |
Aug 10, 2016 | 20.64 | 20.64 | 20.50 | 20.56 | 10,892 | +0.06(+0.31%) |
Aug 09, 2016 | 20.53 | 20.58 | 20.50 | 20.50 | 7,321 | +0.12(+0.60%) |
Aug 08, 2016 | 20.40 | 20.47 | 20.38 | 20.38 | 47,933 | +0.04(+0.20%) |
Aug 05, 2016 | 20.29 | 20.38 | 20.28 | 20.34 | 2,108 | +0.16(+0.81%) |
Aug 04, 2016 | 20.20 | 20.20 | 20.03 | 20.17 | 3,620 | -0.06(-0.30%) |
Aug 03, 2016 | 20.09 | 20.25 | 20.09 | 20.23 | 4,912 | +0.04(+0.19%) |
Aug 02, 2016 | 20.18 | 20.29 | 20.17 | 20.19 | 7,140 | -0.00(-0.02%) |
Aug 01, 2016 | 20.36 | 20.36 | 20.19 | 20.20 | 5,629 | -0.12(-0.58%) |
Jul 29, 2016 | 20.33 | 20.33 | 20.29 | 20.32 | 3,568 | +0.06(+0.28%) |
Jul 28, 2016 | 20.34 | 20.36 | 20.26 | 20.26 | 979 | -0.06(-0.29%) |
Jul 27, 2016 | 20.37 | 20.47 | 20.31 | 20.32 | 6,774 | -0.05(-0.25%) |
Jul 26, 2016 | 20.38 | 20.42 | 20.34 | 20.37 | 6,873 | +0.17(+0.82%) |
Jul 25, 2016 | 20.32 | 20.32 | 20.20 | 20.20 | 1,088 | -0.13(-0.65%) |
Jul 22, 2016 | 20.34 | 20.36 | 20.31 | 20.34 | 3,839 | -0.03(-0.16%) |
Jul 21, 2016 | 20.51 | 20.51 | 20.37 | 20.37 | 2,235 | -0.12(-0.60%) |
Jul 20, 2016 | 20.52 | 20.52 | 20.49 | 20.49 | 591 | +0.04(+0.19%) |
Jul 19, 2016 | 20.49 | 20.49 | 20.38 | 20.45 | 3,256 | -0.06(-0.31%) |
Jul 18, 2016 | 20.30 | 20.52 | 20.30 | 20.52 | 14,529 | +0.13(+0.64%) |
Jul 15, 2016 | 20.44 | 20.45 | 20.36 | 20.39 | 5,058 | -0.03(-0.17%) |
Jul 14, 2016 | 20.36 | 20.50 | 20.36 | 20.42 | 11,921 | +0.26(+1.28%) |
Jul 13, 2016 | 20.11 | 20.24 | 20.10 | 20.17 | 4,904 | +0.06(+0.30%) |
Jul 12, 2016 | 20.07 | 20.15 | 20.05 | 20.11 | 1,724 | +0.15(+0.73%) |
Jul 11, 2016 | 19.97 | 19.97 | 19.91 | 19.96 | 5,530 | +0.15(+0.75%) |
Jul 08, 2016 | 19.66 | 19.81 | 19.66 | 19.81 | 6,211 | +0.31(+1.59%) |
Jul 07, 2016 | 19.59 | 19.63 | 19.48 | 19.50 | 7,533 | -0.04(-0.20%) |
Jul 06, 2016 | 19.40 | 19.58 | 19.33 | 19.54 | 46,408 | +0.01(+0.07%) |
Jul 05, 2016 | 19.72 | 19.72 | 19.53 | 19.53 | 4,087 | -0.40(-2.01%) |