Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.88 | 19.88 | 19.86 | 19.87 | 80,308 | +0.02(+0.08%) |
Oct 28, 2016 | 19.82 | 19.87 | 19.81 | 19.86 | 102,936 | +0.02(+0.12%) |
Oct 27, 2016 | 19.85 | 19.85 | 19.81 | 19.83 | 123,334 | -0.03(-0.14%) |
Oct 26, 2016 | 19.84 | 19.87 | 19.84 | 19.86 | 39,367 | +0.00(+0.02%) |
Oct 25, 2016 | 19.87 | 19.88 | 19.84 | 19.86 | 307,501 | -0.02(-0.08%) |
Oct 24, 2016 | 19.86 | 19.87 | 19.84 | 19.87 | 90,900 | -0.02(-0.08%) |
Oct 21, 2016 | 19.88 | 19.91 | 19.87 | 19.89 | 51,026 | +0.00(+0.01%) |
Oct 20, 2016 | 19.89 | 19.90 | 19.87 | 19.89 | 50,190 | -0.02(-0.12%) |
Oct 19, 2016 | 19.87 | 19.91 | 19.87 | 19.91 | 77,450 | +0.01(+0.07%) |
Oct 18, 2016 | 19.87 | 19.90 | 19.87 | 19.90 | 113,652 | +0.02(+0.09%) |
Oct 17, 2016 | 19.85 | 19.88 | 19.84 | 19.88 | 52,571 | +0.05(+0.28%) |
Oct 14, 2016 | 19.81 | 19.84 | 19.81 | 19.83 | 282,488 | +0.01(+0.04%) |
Oct 13, 2016 | 19.78 | 19.83 | 19.78 | 19.82 | 106,198 | +0.05(+0.24%) |
Oct 12, 2016 | 19.77 | 19.80 | 19.75 | 19.77 | 31,516 | -0.02(-0.08%) |
Oct 11, 2016 | 19.78 | 19.80 | 19.78 | 19.79 | 45,353 | +0.00(+0.00%) |
Oct 10, 2016 | 19.76 | 19.82 | 19.76 | 19.79 | 82,143 | -0.02(-0.08%) |
Oct 07, 2016 | 19.81 | 19.82 | 19.77 | 19.80 | 31,455 | +0.02(+0.12%) |
Oct 06, 2016 | 19.79 | 19.82 | 19.78 | 19.78 | 31,868 | -0.01(-0.04%) |
Oct 05, 2016 | 19.81 | 19.83 | 19.78 | 19.79 | 87,034 | -0.02(-0.08%) |
Oct 04, 2016 | 19.86 | 19.86 | 19.80 | 19.80 | 47,579 | -0.06(-0.31%) |
Oct 03, 2016 | 19.90 | 19.90 | 19.86 | 19.87 | 72,332 | -0.02(-0.08%) |
Sep 30, 2016 | 19.89 | 19.90 | 19.88 | 19.88 | 270,867 | -0.02(-0.08%) |
Sep 29, 2016 | 19.86 | 19.91 | 19.86 | 19.90 | 282,190 | +0.02(+0.08%) |
Sep 28, 2016 | 19.88 | 19.91 | 19.87 | 19.88 | 67,907 | +0.04(+0.20%) |
Sep 27, 2016 | 19.83 | 19.86 | 19.82 | 19.84 | 153,557 | +0.00(+0.00%) |
Sep 26, 2016 | 19.87 | 19.87 | 19.83 | 19.84 | 63,682 | -0.01(-0.04%) |
Sep 23, 2016 | 19.82 | 19.85 | 19.81 | 19.85 | 164,671 | +0.05(+0.27%) |
Sep 22, 2016 | 19.75 | 19.82 | 19.75 | 19.80 | 122,505 | +0.06(+0.32%) |
Sep 21, 2016 | 19.68 | 19.74 | 19.68 | 19.73 | 153,902 | +0.03(+0.16%) |
Sep 20, 2016 | 19.69 | 19.72 | 19.68 | 19.70 | 74,970 | -0.01(-0.07%) |
Sep 19, 2016 | 19.71 | 19.73 | 19.69 | 19.71 | 54,636 | +0.01(+0.04%) |
Sep 16, 2016 | 19.69 | 19.72 | 19.69 | 19.71 | 64,604 | +0.01(+0.07%) |
Sep 15, 2016 | 19.67 | 19.71 | 19.65 | 19.69 | 51,302 | +0.04(+0.20%) |
Sep 14, 2016 | 19.65 | 19.68 | 19.65 | 19.65 | 49,137 | +0.00(+0.00%) |
Sep 13, 2016 | 19.69 | 19.69 | 19.62 | 19.65 | 76,399 | -0.03(-0.16%) |
Sep 12, 2016 | 19.65 | 19.71 | 19.65 | 19.69 | 50,005 | +0.02(+0.10%) |
Sep 09, 2016 | 19.69 | 19.71 | 19.66 | 19.67 | 57,546 | -0.08(-0.41%) |
Sep 08, 2016 | 19.77 | 19.80 | 19.75 | 19.75 | 48,009 | -0.04(-0.20%) |
Sep 07, 2016 | 19.80 | 19.80 | 19.78 | 19.79 | 79,166 | +0.01(+0.04%) |
Sep 06, 2016 | 19.70 | 19.78 | 19.67 | 19.78 | 33,292 | +0.10(+0.52%) |
Sep 02, 2016 | 19.71 | 19.68 | 19.68 | 19.68 | 55,750 | -0.01(-0.04%) |
Sep 01, 2016 | 19.66 | 19.72 | 19.65 | 19.69 | 99,300 | -0.00(-0.01%) |
Aug 31, 2016 | 19.72 | 19.72 | 19.68 | 19.69 | 65,810 | -0.02(-0.11%) |
Aug 30, 2016 | 19.70 | 19.72 | 19.69 | 19.71 | 64,636 | -0.01(-0.04%) |
Aug 29, 2016 | 19.70 | 19.72 | 19.69 | 19.72 | 91,230 | +0.03(+0.16%) |
Aug 26, 2016 | 19.77 | 19.81 | 19.66 | 19.69 | 172,039 | -0.07(-0.35%) |
Aug 25, 2016 | 19.76 | 19.77 | 19.75 | 19.76 | 98,661 | +0.00(+0.00%) |
Aug 24, 2016 | 19.80 | 19.80 | 19.75 | 19.76 | 79,575 | -0.02(-0.10%) |
Aug 23, 2016 | 19.78 | 19.79 | 19.77 | 19.78 | 131,623 | +0.02(+0.10%) |
Aug 22, 2016 | 19.78 | 19.78 | 19.75 | 19.76 | 70,572 | +0.00(+0.00%) |
Aug 19, 2016 | 19.75 | 19.76 | 19.72 | 19.76 | 93,368 | -0.02(-0.08%) |
Aug 18, 2016 | 19.75 | 19.79 | 19.75 | 19.77 | 96,176 | +0.05(+0.28%) |
Aug 17, 2016 | 19.69 | 19.74 | 19.69 | 19.72 | 74,286 | +0.03(+0.16%) |
Aug 16, 2016 | 19.66 | 19.69 | 19.65 | 19.69 | 94,024 | -0.02(-0.13%) |
Aug 15, 2016 | 19.72 | 19.76 | 19.71 | 19.71 | 74,732 | -0.05(-0.23%) |
Aug 12, 2016 | 19.76 | 19.76 | 19.73 | 19.76 | 79,450 | +0.07(+0.36%) |
Aug 11, 2016 | 19.73 | 19.75 | 19.69 | 19.69 | 155,316 | -0.06(-0.31%) |
Aug 10, 2016 | 19.75 | 19.76 | 19.73 | 19.75 | 93,551 | +0.01(+0.04%) |
Aug 09, 2016 | 19.72 | 19.74 | 19.70 | 19.74 | 53,124 | +0.03(+0.16%) |
Aug 08, 2016 | 19.71 | 19.76 | 19.71 | 19.71 | 130,205 | +0.00(+0.00%) |
Aug 05, 2016 | 19.76 | 19.76 | 19.70 | 19.71 | 94,199 | -0.08(-0.39%) |
Aug 04, 2016 | 19.77 | 19.81 | 19.75 | 19.79 | 74,466 | +0.08(+0.39%) |
Aug 03, 2016 | 19.67 | 19.73 | 19.66 | 19.71 | 147,479 | +0.02(+0.12%) |
Aug 02, 2016 | 19.69 | 19.70 | 19.67 | 19.69 | 132,882 | -0.03(-0.16%) |