Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.02 | 19.03 | 18.96 | 19.03 | 28,804 | +0.02(+0.10%) |
Oct 28, 2016 | 18.91 | 19.01 | 18.91 | 19.01 | 56,107 | +0.09(+0.49%) |
Oct 27, 2016 | 18.95 | 18.97 | 18.90 | 18.91 | 55,311 | -0.06(-0.30%) |
Oct 26, 2016 | 19.00 | 19.04 | 18.95 | 18.97 | 69,431 | -0.07(-0.39%) |
Oct 25, 2016 | 19.02 | 19.10 | 19.00 | 19.04 | 123,274 | +0.03(+0.15%) |
Oct 24, 2016 | 19.04 | 19.07 | 19.00 | 19.02 | 41,711 | -0.05(-0.26%) |
Oct 21, 2016 | 19.05 | 19.10 | 19.04 | 19.07 | 32,508 | +0.03(+0.16%) |
Oct 20, 2016 | 19.05 | 19.08 | 19.01 | 19.04 | 36,834 | +0.00(+0.01%) |
Oct 19, 2016 | 19.00 | 19.06 | 18.99 | 19.03 | 106,075 | +0.00(+0.01%) |
Oct 18, 2016 | 19.05 | 19.07 | 18.99 | 19.03 | 72,979 | -0.06(-0.31%) |
Oct 17, 2016 | 19.08 | 19.09 | 19.02 | 19.09 | 50,488 | +0.00(+0.00%) |
Oct 14, 2016 | 19.09 | 19.10 | 19.02 | 19.09 | 27,471 | -0.01(-0.05%) |
Oct 13, 2016 | 19.14 | 19.16 | 19.05 | 19.10 | 38,438 | -0.03(-0.15%) |
Oct 12, 2016 | 19.09 | 19.13 | 19.04 | 19.13 | 53,094 | +0.01(+0.05%) |
Oct 11, 2016 | 19.18 | 19.19 | 19.12 | 19.12 | 34,283 | -0.05(-0.24%) |
Oct 10, 2016 | 19.20 | 19.21 | 19.13 | 19.17 | 95,294 | +0.00(+0.00%) |
Oct 07, 2016 | 19.23 | 19.24 | 19.17 | 19.17 | 48,623 | -0.01(-0.05%) |
Oct 06, 2016 | 19.18 | 19.25 | 19.17 | 19.18 | 226,967 | -0.07(-0.39%) |
Oct 05, 2016 | 19.26 | 19.33 | 19.24 | 19.25 | 206,438 | -0.05(-0.24%) |
Oct 04, 2016 | 19.36 | 19.37 | 19.29 | 19.30 | 71,681 | -0.07(-0.39%) |
Oct 03, 2016 | 19.39 | 19.39 | 19.33 | 19.37 | 45,229 | -0.01(-0.05%) |
Sep 30, 2016 | 19.39 | 19.40 | 19.35 | 19.38 | 12,572 | -0.03(-0.14%) |
Sep 29, 2016 | 19.39 | 19.43 | 19.39 | 19.41 | 27,157 | -0.02(-0.10%) |
Sep 28, 2016 | 19.43 | 19.44 | 19.38 | 19.43 | 18,937 | +0.06(+0.29%) |
Sep 27, 2016 | 19.41 | 19.43 | 19.37 | 19.37 | 7,492 | -0.01(-0.08%) |
Sep 26, 2016 | 19.38 | 19.40 | 19.35 | 19.39 | 38,262 | +0.03(+0.14%) |
Sep 23, 2016 | 19.37 | 19.39 | 19.33 | 19.36 | 23,873 | -0.00(-0.02%) |
Sep 22, 2016 | 19.35 | 19.37 | 19.34 | 19.36 | 69,921 | +0.03(+0.14%) |
Sep 21, 2016 | 19.34 | 19.35 | 19.30 | 19.33 | 12,542 | +0.01(+0.05%) |
Sep 20, 2016 | 19.35 | 19.35 | 19.33 | 19.33 | 23,613 | -0.01(-0.05%) |
Sep 19, 2016 | 19.36 | 19.36 | 19.33 | 19.33 | 24,489 | -0.03(-0.17%) |
Sep 16, 2016 | 19.37 | 19.37 | 19.33 | 19.37 | 15,763 | +0.04(+0.22%) |
Sep 15, 2016 | 19.37 | 19.37 | 19.33 | 19.33 | 33,033 | -0.06(-0.29%) |
Sep 14, 2016 | 19.39 | 19.41 | 19.33 | 19.38 | 27,622 | +0.05(+0.26%) |
Sep 13, 2016 | 19.38 | 19.44 | 19.33 | 19.33 | 62,395 | -0.06(-0.31%) |
Sep 12, 2016 | 19.41 | 19.46 | 19.39 | 19.39 | 66,786 | -0.06(-0.29%) |
Sep 09, 2016 | 19.42 | 19.48 | 19.41 | 19.45 | 66,533 | -0.01(-0.05%) |
Sep 08, 2016 | 19.49 | 19.50 | 19.45 | 19.46 | 37,176 | -0.04(-0.19%) |
Sep 07, 2016 | 19.51 | 19.52 | 19.46 | 19.49 | 28,512 | -0.04(-0.19%) |
Sep 06, 2016 | 19.46 | 19.53 | 19.46 | 19.53 | 58,248 | +0.07(+0.33%) |
Sep 02, 2016 | 19.47 | 19.46 | 19.46 | 19.46 | 34,037 | -0.05(-0.24%) |
Sep 01, 2016 | 19.48 | 19.52 | 19.46 | 19.51 | 52,103 | +0.03(+0.14%) |
Aug 31, 2016 | 19.48 | 19.52 | 19.48 | 19.48 | 32,531 | +0.00(+0.00%) |
Aug 30, 2016 | 19.53 | 19.54 | 19.48 | 19.48 | 27,931 | -0.07(-0.33%) |
Aug 29, 2016 | 19.51 | 19.55 | 19.49 | 19.55 | 48,208 | +0.06(+0.29%) |
Aug 26, 2016 | 19.52 | 19.53 | 19.46 | 19.49 | 17,535 | -0.01(-0.05%) |
Aug 25, 2016 | 19.48 | 19.51 | 19.46 | 19.50 | 33,473 | +0.05(+0.24%) |
Aug 24, 2016 | 19.50 | 19.52 | 19.46 | 19.46 | 73,118 | -0.06(-0.29%) |
Aug 23, 2016 | 19.52 | 19.52 | 19.48 | 19.51 | 24,537 | +0.00(+0.00%) |
Aug 22, 2016 | 19.52 | 19.52 | 19.48 | 19.51 | 85,763 | +0.04(+0.19%) |
Aug 19, 2016 | 19.48 | 19.49 | 19.45 | 19.47 | 45,407 | +0.00(+0.00%) |
Aug 18, 2016 | 19.47 | 19.50 | 19.45 | 19.47 | 63,627 | +0.00(+0.00%) |
Aug 17, 2016 | 19.43 | 19.48 | 19.42 | 19.47 | 51,962 | +0.01(+0.05%) |
Aug 16, 2016 | 19.46 | 19.47 | 19.43 | 19.46 | 21,626 | +0.07(+0.34%) |
Aug 15, 2016 | 19.46 | 19.46 | 19.40 | 19.40 | 55,782 | -0.06(-0.29%) |
Aug 12, 2016 | 19.43 | 19.46 | 19.43 | 19.46 | 20,954 | +0.06(+0.29%) |
Aug 11, 2016 | 19.44 | 19.46 | 19.40 | 19.40 | 83,413 | -0.05(-0.24%) |
Aug 10, 2016 | 19.42 | 19.45 | 19.42 | 19.45 | 57,802 | +0.03(+0.14%) |
Aug 09, 2016 | 19.41 | 19.44 | 19.39 | 19.42 | 13,716 | +0.02(+0.10%) |
Aug 08, 2016 | 19.41 | 19.42 | 19.37 | 19.40 | 39,648 | +0.02(+0.10%) |
Aug 05, 2016 | 19.42 | 19.42 | 19.37 | 19.38 | 34,185 | -0.05(-0.24%) |
Aug 04, 2016 | 19.43 | 19.45 | 19.39 | 19.43 | 140,672 | +0.02(+0.10%) |
Aug 03, 2016 | 19.41 | 19.42 | 19.36 | 19.41 | 21,623 | -0.02(-0.10%) |
Aug 02, 2016 | 19.39 | 19.43 | 19.37 | 19.43 | 45,346 | +0.03(+0.14%) |