Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.87 | 20.87 | 20.48 | 20.56 | 3,542 | +0.02(+0.08%) |
Oct 28, 2016 | 20.70 | 20.78 | 20.54 | 20.54 | 1,410 | -0.08(-0.40%) |
Oct 27, 2016 | 20.74 | 20.74 | 20.63 | 20.63 | 1,642 | -0.11(-0.51%) |
Oct 26, 2016 | 20.76 | 20.80 | 20.73 | 20.73 | 676 | -0.04(-0.19%) |
Oct 25, 2016 | 21.15 | 21.15 | 20.76 | 20.77 | 899 | -0.23(-1.08%) |
Oct 24, 2016 | 21.07 | 21.07 | 20.93 | 21.00 | 5,644 | +0.24(+1.16%) |
Oct 21, 2016 | 20.77 | 20.77 | 20.54 | 20.76 | 4,257 | +0.03(+0.15%) |
Oct 20, 2016 | 20.75 | 20.75 | 20.73 | 20.73 | 508 | +0.04(+0.17%) |
Oct 19, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 234 | +0.05(+0.25%) |
Oct 18, 2016 | 20.65 | 20.65 | 20.64 | 20.64 | 846 | +0.41(+2.05%) |
Oct 17, 2016 | 20.23 | 20.23 | 20.23 | 20.23 | 1,263 | -0.18(-0.89%) |
Oct 14, 2016 | 20.47 | 20.47 | 20.41 | 20.41 | 1,772 | -0.11(-0.54%) |
Oct 13, 2016 | 20.40 | 20.52 | 20.23 | 20.52 | 2,324 | -0.22(-1.08%) |
Oct 12, 2016 | 20.80 | 20.80 | 20.72 | 20.74 | 3,759 | -0.06(-0.26%) |
Oct 11, 2016 | 21.19 | 21.19 | 20.79 | 20.80 | 10,292 | -0.46(-2.17%) |
Oct 10, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 241 | +0.20(+0.95%) |
Oct 07, 2016 | 21.12 | 21.12 | 21.04 | 21.06 | 1,475 | -0.15(-0.71%) |
Oct 06, 2016 | 21.41 | 21.41 | 21.11 | 21.21 | 1,022 | -0.17(-0.82%) |
Oct 05, 2016 | 21.47 | 21.47 | 21.37 | 21.38 | 20,901 | +0.06(+0.27%) |
Oct 04, 2016 | 21.60 | 21.60 | 21.25 | 21.32 | 7,856 | -0.12(-0.54%) |
Oct 03, 2016 | 21.23 | 21.44 | 20.38 | 21.44 | 5,005 | +0.12(+0.54%) |
Sep 30, 2016 | 21.39 | 21.39 | 21.32 | 21.32 | 1,120 | +0.12(+0.55%) |
Sep 29, 2016 | 21.32 | 21.32 | 21.18 | 21.21 | 1,381 | -0.05(-0.25%) |
Sep 28, 2016 | 21.16 | 21.26 | 21.09 | 21.26 | 3,453 | +0.16(+0.76%) |
Sep 27, 2016 | 20.91 | 21.12 | 20.91 | 21.10 | 31,927 | +0.28(+1.36%) |
Sep 26, 2016 | 20.77 | 20.83 | 20.77 | 20.82 | 2,984 | -0.15(-0.72%) |
Sep 23, 2016 | 21.01 | 21.07 | 20.97 | 20.97 | 1,926 | +0.03(+0.16%) |
Sep 22, 2016 | 20.93 | 20.93 | 20.93 | 20.93 | 703 | +0.40(+1.94%) |
Sep 21, 2016 | 20.53 | 20.53 | 20.53 | 20.53 | 137 | +0.13(+0.61%) |
Sep 20, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 317 | -0.04(-0.20%) |
Sep 19, 2016 | 20.44 | 20.63 | 20.41 | 20.45 | 3,490 | -0.01(-0.04%) |
Sep 16, 2016 | 20.42 | 20.46 | 20.42 | 20.46 | 376 | +0.09(+0.45%) |
Sep 15, 2016 | 20.13 | 20.37 | 20.13 | 20.37 | 1,060 | +0.35(+1.74%) |
Sep 14, 2016 | 20.08 | 20.08 | 20.02 | 20.02 | 1,263 | +0.07(+0.33%) |
Sep 13, 2016 | 20.13 | 20.13 | 19.84 | 19.95 | 1,606 | -0.52(-2.56%) |
Sep 09, 2016 | 20.34 | 20.48 | 20.34 | 20.48 | 51 | -0.19(-0.93%) |
Sep 08, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 793 | -0.02(-0.08%) |
Sep 07, 2016 | 20.68 | 20.68 | 20.68 | 20.68 | 358 | +0.08(+0.40%) |
Sep 06, 2016 | 20.63 | 20.63 | 20.60 | 20.60 | 292 | +0.19(+0.94%) |
Sep 02, 2016 | 20.31 | 20.41 | 20.41 | 20.41 | 1,683 | +0.11(+0.55%) |
Sep 01, 2016 | 20.32 | 20.32 | 20.30 | 20.30 | 300 | +0.02(+0.11%) |
Aug 31, 2016 | 20.23 | 20.28 | 20.23 | 20.28 | 593 | -0.03(-0.13%) |
Aug 30, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 145 | -0.09(-0.44%) |
Aug 29, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 212 | +0.15(+0.73%) |
Aug 26, 2016 | 20.27 | 20.41 | 20.24 | 20.24 | 1,249 | -0.12(-0.59%) |
Aug 25, 2016 | 20.42 | 20.42 | 20.29 | 20.36 | 2,788 | +0.01(+0.06%) |
Aug 24, 2016 | 20.65 | 20.65 | 20.35 | 20.35 | 4,800 | -0.22(-1.05%) |
Aug 23, 2016 | 20.51 | 20.64 | 20.51 | 20.57 | 5,371 | +0.18(+0.90%) |
Aug 22, 2016 | 20.56 | 20.56 | 20.38 | 20.38 | 241 | -0.05(-0.25%) |
Aug 19, 2016 | 20.29 | 20.43 | 20.29 | 20.43 | 2,121 | -0.07(-0.36%) |
Aug 18, 2016 | 20.44 | 20.51 | 20.44 | 20.51 | 1,219 | +0.04(+0.20%) |
Aug 17, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 529 | -0.19(-0.92%) |
Aug 16, 2016 | 20.80 | 20.80 | 20.60 | 20.66 | 1,367 | -0.10(-0.50%) |
Aug 15, 2016 | 20.79 | 20.79 | 20.66 | 20.76 | 9,143 | +0.15(+0.73%) |
Aug 12, 2016 | 20.53 | 20.61 | 20.53 | 20.61 | 408 | +0.09(+0.44%) |
Aug 11, 2016 | 20.41 | 20.52 | 20.41 | 20.52 | 1,814 | +0.24(+1.21%) |
Aug 10, 2016 | 20.29 | 20.29 | 20.20 | 20.28 | 2,404 | -0.07(-0.35%) |
Aug 09, 2016 | 20.38 | 20.38 | 20.28 | 20.35 | 1,381 | +0.08(+0.39%) |
Aug 08, 2016 | 20.26 | 20.31 | 20.26 | 20.27 | 1,629 | +0.12(+0.60%) |
Aug 05, 2016 | 20.08 | 20.15 | 20.08 | 20.15 | 378 | -0.12(-0.59%) |
Aug 04, 2016 | 19.98 | 20.27 | 19.98 | 20.27 | 1,148 | +0.29(+1.43%) |
Aug 03, 2016 | 20.01 | 20.01 | 19.98 | 19.98 | 1,732 | +0.10(+0.52%) |
Aug 02, 2016 | 20.24 | 20.24 | 19.84 | 19.88 | 1,213 | -0.29(-1.46%) |