Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.30 | 19.30 | 19.20 | 19.20 | 97,047 | -0.33(-1.68%) |
Oct 28, 2016 | 19.64 | 19.64 | 19.53 | 19.53 | 34,269 | -0.18(-0.93%) |
Oct 27, 2016 | 19.72 | 19.77 | 19.71 | 19.71 | 1,468 | -0.10(-0.51%) |
Oct 26, 2016 | 19.64 | 19.84 | 19.64 | 19.81 | 37,969 | -0.13(-0.68%) |
Oct 25, 2016 | 19.95 | 19.95 | 19.95 | 19.95 | 373 | -0.17(-0.83%) |
Oct 24, 2016 | 20.09 | 20.21 | 20.09 | 20.11 | 709 | +0.04(+0.20%) |
Oct 21, 2016 | 20.02 | 20.07 | 20.02 | 20.07 | 230 | -0.15(-0.74%) |
Oct 19, 2016 | 20.06 | 20.22 | 20.06 | 20.22 | 44,052 | +0.22(+1.09%) |
Oct 18, 2016 | 19.93 | 20.00 | 19.93 | 20.00 | 250 | +0.19(+0.97%) |
Oct 17, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 351 | -0.02(-0.10%) |
Oct 14, 2016 | 19.80 | 19.85 | 19.78 | 19.83 | 1,162 | -0.08(-0.40%) |
Oct 13, 2016 | 19.87 | 19.91 | 19.87 | 19.91 | 539 | +0.03(+0.15%) |
Oct 11, 2016 | 20.01 | 20.01 | 19.79 | 19.88 | 26 | -0.27(-1.32%) |
Oct 10, 2016 | 20.15 | 20.15 | 20.15 | 20.15 | 325 | +0.34(+1.70%) |
Oct 07, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 962 | +0.08(+0.40%) |
Oct 06, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 30,112 | -0.26(-1.30%) |
Oct 05, 2016 | 19.91 | 20.00 | 19.91 | 19.99 | 50,926 | +0.26(+1.32%) |
Oct 04, 2016 | 19.99 | 19.99 | 19.65 | 19.73 | 68,122 | -0.29(-1.45%) |
Oct 03, 2016 | 20.15 | 20.15 | 20.00 | 20.02 | 4,765 | -0.09(-0.46%) |
Sep 30, 2016 | 20.34 | 20.34 | 20.09 | 20.11 | 30,457 | -0.25(-1.22%) |
Sep 29, 2016 | 20.29 | 20.40 | 20.29 | 20.36 | 671 | +0.15(+0.76%) |
Sep 28, 2016 | 19.86 | 20.21 | 19.86 | 20.21 | 700 | +0.40(+2.01%) |
Sep 27, 2016 | 19.80 | 19.96 | 19.75 | 19.81 | 54,715 | -0.18(-0.91%) |
Sep 26, 2016 | 20.04 | 20.15 | 19.99 | 19.99 | 1,864 | -0.06(-0.29%) |
Sep 23, 2016 | 20.19 | 20.19 | 20.05 | 20.05 | 12,900 | -0.09(-0.44%) |
Sep 22, 2016 | 20.02 | 20.16 | 20.02 | 20.14 | 1,053 | +0.23(+1.14%) |
Sep 21, 2016 | 19.64 | 19.91 | 19.64 | 19.91 | 672 | +0.46(+2.37%) |
Sep 20, 2016 | 19.42 | 19.46 | 19.39 | 19.45 | 1,760 | -0.04(-0.19%) |
Sep 19, 2016 | 19.50 | 19.55 | 19.45 | 19.49 | 82,595 | +0.29(+1.53%) |
Sep 16, 2016 | 19.19 | 19.19 | 19.19 | 19.19 | 256 | +0.00(+0.02%) |
Sep 15, 2016 | 19.22 | 19.32 | 19.14 | 19.19 | 1,250 | -0.04(-0.19%) |
Sep 14, 2016 | 19.31 | 19.33 | 19.21 | 19.23 | 201,975 | +0.01(+0.03%) |
Sep 13, 2016 | 19.38 | 19.38 | 19.22 | 19.22 | 135,498 | -0.74(-3.71%) |
Sep 12, 2016 | 20.04 | 20.05 | 19.81 | 19.96 | 22,612 | -0.41(-2.01%) |
Sep 09, 2016 | 20.37 | 20.38 | 20.37 | 20.37 | 85,111 | -0.19(-0.92%) |
Sep 08, 2016 | 20.49 | 20.60 | 20.49 | 20.56 | 55,955 | +0.20(+1.01%) |
Sep 07, 2016 | 20.40 | 20.48 | 20.33 | 20.36 | 45,415 | +0.10(+0.51%) |
Sep 06, 2016 | 20.22 | 20.33 | 20.20 | 20.25 | 62,637 | +0.07(+0.36%) |
Sep 02, 2016 | 19.86 | 20.18 | 20.18 | 20.18 | 72,600 | +0.32(+1.61%) |
Sep 01, 2016 | 19.76 | 19.86 | 19.67 | 19.86 | 11,325 | +0.00(+0.03%) |
Aug 31, 2016 | 19.83 | 19.90 | 19.71 | 19.86 | 82,256 | -0.07(-0.38%) |
Aug 30, 2016 | 20.10 | 20.10 | 19.93 | 19.93 | 144,539 | -0.13(-0.65%) |
Aug 29, 2016 | 20.00 | 20.06 | 19.97 | 20.06 | 51,952 | +0.07(+0.36%) |
Aug 26, 2016 | 20.19 | 20.19 | 19.99 | 19.99 | 66,400 | +0.02(+0.10%) |
Aug 25, 2016 | 20.10 | 20.10 | 19.88 | 19.97 | 201,320 | -0.03(-0.15%) |
Aug 24, 2016 | 20.12 | 20.12 | 19.95 | 20.00 | 1,183 | -0.36(-1.77%) |
Aug 23, 2016 | 20.41 | 20.47 | 20.33 | 20.36 | 9,562 | -0.04(-0.17%) |
Aug 22, 2016 | 20.45 | 20.45 | 20.39 | 20.40 | 80,995 | -0.12(-0.61%) |
Aug 19, 2016 | 20.66 | 20.66 | 20.50 | 20.52 | 13,305 | -0.29(-1.39%) |
Aug 18, 2016 | 20.75 | 20.83 | 20.75 | 20.81 | 64,270 | +0.27(+1.31%) |
Aug 17, 2016 | 20.55 | 20.64 | 20.47 | 20.54 | 231,393 | -0.05(-0.24%) |
Aug 16, 2016 | 20.69 | 20.70 | 20.59 | 20.59 | 2,250 | +0.02(+0.10%) |
Aug 15, 2016 | 20.64 | 20.70 | 20.57 | 20.57 | 26,419 | +0.07(+0.36%) |
Aug 12, 2016 | 20.51 | 20.58 | 20.49 | 20.50 | 62,950 | +0.18(+0.89%) |
Aug 11, 2016 | 20.23 | 20.38 | 20.18 | 20.31 | 109,085 | +0.19(+0.94%) |
Aug 10, 2016 | 20.31 | 20.45 | 20.13 | 20.13 | 32,408 | -0.22(-1.07%) |
Aug 09, 2016 | 20.43 | 20.63 | 20.30 | 20.34 | 36,165 | -0.20(-0.95%) |
Aug 08, 2016 | 20.37 | 20.70 | 20.37 | 20.54 | 36,727 | +0.33(+1.63%) |
Aug 05, 2016 | 20.24 | 20.31 | 20.08 | 20.21 | 16,863 | +0.00(+0.01%) |
Aug 04, 2016 | 20.24 | 20.34 | 20.21 | 20.21 | 41,256 | +0.05(+0.24%) |
Aug 03, 2016 | 19.89 | 20.21 | 19.89 | 20.16 | 15,523 | +0.55(+2.80%) |
Aug 02, 2016 | 19.78 | 19.89 | 19.35 | 19.61 | 33,728 | +0.00(+0.00%) |