Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.51 | 20.70 | 20.41 | 20.52 | 68,851 | +0.10(+0.51%) |
Oct 29, 2015 | 20.54 | 20.72 | 20.42 | 20.42 | 29,157 | -0.17(-0.84%) |
Oct 28, 2015 | 20.45 | 20.66 | 20.43 | 20.59 | 19,151 | +0.05(+0.25%) |
Oct 27, 2015 | 20.56 | 20.57 | 20.48 | 20.54 | 2,208 | -0.06(-0.29%) |
Oct 26, 2015 | 20.48 | 20.73 | 20.48 | 20.60 | 36,775 | -0.01(-0.04%) |
Oct 23, 2015 | 20.42 | 20.70 | 20.42 | 20.60 | 72,964 | -0.01(-0.04%) |
Oct 22, 2015 | 20.34 | 20.68 | 20.34 | 20.61 | 29,823 | +0.19(+0.93%) |
Oct 21, 2015 | 20.48 | 20.51 | 20.42 | 20.42 | 5,337 | -0.21(-1.00%) |
Oct 20, 2015 | 20.63 | 20.72 | 20.54 | 20.63 | 948 | -0.08(-0.37%) |
Oct 19, 2015 | 20.81 | 20.81 | 20.55 | 20.71 | 2,628 | +0.08(+0.38%) |
Oct 16, 2015 | 20.64 | 20.71 | 20.63 | 20.63 | 6,145 | -0.08(-0.38%) |
Oct 15, 2015 | 20.60 | 20.71 | 20.60 | 20.71 | 930 | +0.23(+1.13%) |
Oct 14, 2015 | 20.53 | 20.72 | 20.48 | 20.48 | 31,852 | +0.01(+0.03%) |
Oct 13, 2015 | 20.42 | 20.59 | 20.41 | 20.47 | 10,610 | +0.14(+0.67%) |
Oct 12, 2015 | 20.29 | 20.33 | 20.29 | 20.33 | 898 | +0.07(+0.37%) |
Oct 09, 2015 | 20.33 | 20.38 | 20.26 | 20.26 | 4,790 | -0.10(-0.52%) |
Oct 08, 2015 | 20.40 | 20.40 | 20.36 | 20.36 | 3,098 | +0.06(+0.30%) |
Oct 07, 2015 | 20.33 | 20.40 | 20.30 | 20.30 | 1,458 | +0.01(+0.04%) |
Oct 06, 2015 | 20.26 | 20.40 | 20.24 | 20.30 | 1,063 | +0.02(+0.09%) |
Oct 05, 2015 | 20.37 | 20.38 | 20.28 | 20.28 | 5,165 | -0.06(-0.30%) |
Oct 02, 2015 | 20.22 | 20.34 | 20.22 | 20.34 | 7,629 | +0.11(+0.54%) |
Oct 01, 2015 | 20.35 | 20.44 | 20.22 | 20.23 | 3,311 | -0.07(-0.33%) |
Sep 30, 2015 | 20.25 | 20.30 | 20.25 | 20.30 | 2,358 | -0.15(-0.72%) |
Sep 29, 2015 | 20.23 | 20.48 | 20.23 | 20.44 | 10,358 | +0.10(+0.51%) |
Sep 28, 2015 | 20.46 | 20.48 | 20.34 | 20.34 | 2,441 | -0.21(-1.00%) |
Sep 25, 2015 | 20.63 | 20.63 | 20.30 | 20.54 | 1,514 | -0.09(-0.42%) |
Sep 24, 2015 | 20.59 | 20.79 | 20.51 | 20.63 | 2,709 | +0.07(+0.33%) |
Sep 23, 2015 | 20.46 | 20.56 | 20.46 | 20.56 | 1,639 | +0.12(+0.59%) |
Sep 22, 2015 | 20.43 | 20.44 | 20.43 | 20.44 | 1,744 | +0.11(+0.56%) |
Sep 21, 2015 | 20.46 | 20.49 | 20.33 | 20.33 | 6,667 | -0.21(-1.01%) |
Sep 18, 2015 | 20.42 | 20.71 | 20.42 | 20.54 | 8,016 | +0.30(+1.49%) |
Sep 17, 2015 | 20.42 | 20.73 | 20.23 | 20.23 | 52,020 | -0.11(-0.55%) |
Sep 16, 2015 | 20.17 | 20.36 | 20.17 | 20.35 | 53,037 | +0.18(+0.90%) |
Sep 15, 2015 | 20.17 | 20.19 | 20.17 | 20.17 | 3,421 | -0.01(-0.04%) |
Sep 14, 2015 | 20.17 | 20.17 | 20.16 | 20.17 | 3,148 | -0.01(-0.04%) |
Sep 11, 2015 | 20.32 | 20.33 | 20.17 | 20.18 | 5,581 | -0.13(-0.66%) |
Sep 10, 2015 | 19.99 | 20.44 | 19.99 | 20.32 | 52,625 | +0.21(+1.04%) |
Sep 09, 2015 | 20.02 | 20.23 | 20.02 | 20.11 | 31,692 | +0.11(+0.53%) |
Sep 08, 2015 | 19.98 | 20.19 | 19.95 | 20.00 | 48,183 | -0.21(-1.06%) |
Sep 04, 2015 | 20.05 | 20.22 | 20.22 | 20.22 | 2,209 | +0.34(+1.69%) |
Sep 03, 2015 | 19.90 | 19.90 | 19.87 | 19.88 | 2,295 | -0.10(-0.50%) |
Sep 02, 2015 | 19.78 | 20.00 | 19.78 | 19.98 | 5,722 | -0.00(-0.01%) |
Sep 01, 2015 | 19.78 | 20.17 | 19.78 | 19.99 | 26,446 | -0.28(-1.36%) |
Aug 31, 2015 | 19.94 | 20.26 | 19.82 | 20.26 | 10,800 | +0.34(+1.73%) |
Aug 28, 2015 | 19.70 | 20.02 | 19.70 | 19.92 | 13,858 | -0.12(-0.60%) |
Aug 27, 2015 | 19.82 | 20.04 | 19.82 | 20.04 | 6,443 | +0.21(+1.08%) |
Aug 26, 2015 | 19.36 | 19.99 | 19.36 | 19.82 | 24,385 | -0.21(-1.03%) |
Aug 25, 2015 | 19.82 | 20.24 | 19.80 | 20.03 | 31,036 | -0.24(-1.19%) |
Aug 24, 2015 | 19.82 | 20.28 | 18.07 | 20.27 | 54,812 | +0.10(+0.52%) |
Aug 21, 2015 | 20.17 | 20.18 | 19.88 | 20.16 | 77,194 | -0.04(-0.18%) |
Aug 20, 2015 | 20.18 | 20.20 | 20.18 | 20.20 | 3,122 | +0.03(+0.17%) |
Aug 19, 2015 | 20.17 | 20.17 | 20.12 | 20.17 | 3,724 | +0.00(+0.00%) |
Aug 18, 2015 | 20.17 | 20.20 | 20.17 | 20.17 | 3,019 | -0.01(-0.07%) |
Aug 17, 2015 | 20.06 | 20.18 | 20.06 | 20.18 | 7,751 | +0.11(+0.55%) |
Aug 14, 2015 | 20.13 | 20.17 | 20.06 | 20.07 | 5,330 | -0.07(-0.33%) |
Aug 13, 2015 | 20.11 | 20.14 | 20.08 | 20.14 | 7,654 | +0.05(+0.23%) |
Aug 12, 2015 | 19.98 | 20.12 | 19.98 | 20.09 | 3,698 | +0.00(+0.00%) |
Aug 11, 2015 | 20.03 | 20.17 | 20.03 | 20.09 | 11,037 | +0.06(+0.30%) |
Aug 10, 2015 | 19.92 | 20.14 | 19.92 | 20.03 | 13,229 | -0.01(-0.05%) |
Aug 07, 2015 | 20.21 | 20.21 | 19.99 | 20.04 | 7,172 | -0.14(-0.68%) |
Aug 06, 2015 | 20.17 | 20.19 | 20.17 | 20.17 | 5,654 | -0.02(-0.11%) |
Aug 05, 2015 | 20.18 | 20.20 | 20.17 | 20.20 | 4,325 | +0.05(+0.24%) |
Aug 04, 2015 | 20.16 | 20.21 | 20.15 | 20.15 | 6,032 | -0.01(-0.04%) |