Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.23 | 20.51 | 20.08 | 20.09 | 129,607 | -0.22(-1.08%) |
Oct 28, 2016 | 20.28 | 20.50 | 20.27 | 20.31 | 89,145 | -0.06(-0.28%) |
Oct 27, 2016 | 20.47 | 20.48 | 20.31 | 20.37 | 35,473 | -0.09(-0.44%) |
Oct 26, 2016 | 20.27 | 20.52 | 20.27 | 20.46 | 100,348 | +0.12(+0.60%) |
Oct 25, 2016 | 20.32 | 20.40 | 20.27 | 20.34 | 33,867 | +0.10(+0.48%) |
Oct 24, 2016 | 20.14 | 20.37 | 20.14 | 20.24 | 38,217 | +0.01(+0.04%) |
Oct 21, 2016 | 20.31 | 20.31 | 20.09 | 20.23 | 158,030 | -0.06(-0.32%) |
Oct 20, 2016 | 20.46 | 20.47 | 20.22 | 20.30 | 168,767 | -0.11(-0.52%) |
Oct 19, 2016 | 20.39 | 20.57 | 20.29 | 20.40 | 133,614 | +0.03(+0.16%) |
Oct 18, 2016 | 20.57 | 20.57 | 20.30 | 20.37 | 92,573 | +0.04(+0.20%) |
Oct 17, 2016 | 20.52 | 20.54 | 20.29 | 20.33 | 88,639 | -0.15(-0.75%) |
Oct 14, 2016 | 20.64 | 20.71 | 20.45 | 20.48 | 76,685 | -0.16(-0.79%) |
Oct 13, 2016 | 20.57 | 20.72 | 20.54 | 20.65 | 86,608 | +0.01(+0.04%) |
Oct 12, 2016 | 20.63 | 20.72 | 20.55 | 20.64 | 110,495 | -0.02(-0.08%) |
Oct 11, 2016 | 20.69 | 20.79 | 20.55 | 20.65 | 112,870 | -0.15(-0.70%) |
Oct 10, 2016 | 20.78 | 20.85 | 20.61 | 20.80 | 156,649 | +0.08(+0.37%) |
Oct 07, 2016 | 20.78 | 20.78 | 20.61 | 20.72 | 87,427 | -0.05(-0.25%) |
Oct 06, 2016 | 20.72 | 20.80 | 20.62 | 20.78 | 121,020 | -0.03(-0.16%) |
Oct 05, 2016 | 20.73 | 20.88 | 20.69 | 20.81 | 95,491 | +0.22(+1.06%) |
Oct 04, 2016 | 20.77 | 20.92 | 20.48 | 20.59 | 267,799 | -0.21(-1.01%) |
Oct 03, 2016 | 20.74 | 20.88 | 20.69 | 20.80 | 528,491 | -0.03(-0.16%) |
Sep 30, 2016 | 20.72 | 20.91 | 20.61 | 20.83 | 102,531 | +0.22(+1.06%) |
Sep 29, 2016 | 20.57 | 20.71 | 20.55 | 20.61 | 55,287 | -0.13(-0.63%) |
Sep 28, 2016 | 20.59 | 20.75 | 20.50 | 20.74 | 144,368 | +0.21(+1.03%) |
Sep 27, 2016 | 20.56 | 20.63 | 20.46 | 20.53 | 134,243 | -0.05(-0.24%) |
Sep 26, 2016 | 20.40 | 20.66 | 20.31 | 20.58 | 182,603 | +0.02(+0.12%) |
Sep 23, 2016 | 20.58 | 20.59 | 20.40 | 20.56 | 51,992 | -0.02(-0.12%) |
Sep 22, 2016 | 20.44 | 20.65 | 20.44 | 20.58 | 119,785 | +0.12(+0.59%) |
Sep 21, 2016 | 20.25 | 20.47 | 20.25 | 20.46 | 74,632 | +0.11(+0.52%) |
Sep 20, 2016 | 20.28 | 20.36 | 20.19 | 20.35 | 49,112 | +0.15(+0.76%) |
Sep 19, 2016 | 20.18 | 20.44 | 20.18 | 20.20 | 95,021 | +0.11(+0.53%) |
Sep 16, 2016 | 20.11 | 20.27 | 20.05 | 20.09 | 346,121 | -0.07(-0.36%) |
Sep 15, 2016 | 20.09 | 20.33 | 20.07 | 20.17 | 33,660 | +0.01(+0.04%) |
Sep 14, 2016 | 20.09 | 20.26 | 20.04 | 20.16 | 80,386 | -0.01(-0.04%) |
Sep 13, 2016 | 20.21 | 20.25 | 20.03 | 20.17 | 160,104 | -0.27(-1.31%) |
Sep 12, 2016 | 19.96 | 20.48 | 19.95 | 20.44 | 387,495 | +0.38(+1.90%) |
Sep 09, 2016 | 20.28 | 20.28 | 19.97 | 20.05 | 179,394 | -0.20(-1.00%) |
Sep 08, 2016 | 20.25 | 20.27 | 20.14 | 20.26 | 723,814 | -0.02(-0.08%) |
Sep 07, 2016 | 20.11 | 20.27 | 20.11 | 20.27 | 697,399 | +0.15(+0.73%) |
Sep 06, 2016 | 19.99 | 20.28 | 19.90 | 20.13 | 492,696 | +0.15(+0.77%) |
Sep 02, 2016 | 20.01 | 19.97 | 19.97 | 19.97 | 73,096 | -0.04(-0.20%) |
Sep 01, 2016 | 19.85 | 20.01 | 19.79 | 20.01 | 1,250,884 | +0.32(+1.61%) |
Aug 31, 2016 | 19.82 | 19.83 | 19.64 | 19.70 | 109,949 | -0.19(-0.94%) |
Aug 30, 2016 | 19.78 | 19.98 | 19.78 | 19.88 | 54,435 | +0.06(+0.33%) |
Aug 29, 2016 | 19.73 | 19.93 | 19.73 | 19.82 | 118,804 | +0.01(+0.04%) |
Aug 26, 2016 | 19.95 | 20.04 | 19.75 | 19.81 | 79,263 | -0.08(-0.41%) |
Aug 25, 2016 | 20.02 | 20.04 | 19.88 | 19.89 | 172,107 | -0.15(-0.73%) |
Aug 24, 2016 | 20.16 | 20.16 | 20.02 | 20.04 | 173,805 | -0.14(-0.68%) |
Aug 23, 2016 | 20.22 | 20.36 | 20.13 | 20.18 | 248,822 | -0.02(-0.12%) |
Aug 22, 2016 | 20.26 | 20.26 | 20.08 | 20.20 | 97,544 | -0.12(-0.60%) |
Aug 19, 2016 | 20.28 | 20.34 | 20.18 | 20.32 | 38,079 | +0.02(+0.08%) |
Aug 18, 2016 | 20.21 | 20.32 | 20.20 | 20.31 | 93,132 | +0.04(+0.20%) |
Aug 17, 2016 | 20.35 | 20.35 | 20.20 | 20.27 | 83,988 | -0.06(-0.28%) |
Aug 16, 2016 | 20.45 | 20.51 | 20.26 | 20.32 | 130,389 | -0.04(-0.20%) |
Aug 15, 2016 | 20.34 | 20.52 | 20.31 | 20.36 | 174,377 | -0.06(-0.32%) |
Aug 12, 2016 | 20.44 | 20.52 | 20.40 | 20.43 | 67,457 | -0.02(-0.12%) |
Aug 11, 2016 | 20.44 | 20.52 | 20.37 | 20.45 | 65,307 | +0.05(+0.24%) |
Aug 10, 2016 | 20.39 | 20.44 | 20.31 | 20.40 | 141,548 | +0.02(+0.08%) |
Aug 09, 2016 | 20.26 | 20.39 | 20.26 | 20.39 | 76,038 | +0.14(+0.68%) |
Aug 08, 2016 | 20.28 | 20.34 | 20.22 | 20.25 | 51,087 | -0.05(-0.24%) |
Aug 05, 2016 | 20.24 | 20.34 | 20.21 | 20.30 | 143,669 | +0.09(+0.44%) |
Aug 04, 2016 | 20.26 | 20.38 | 20.21 | 20.21 | 116,563 | -0.10(-0.48%) |
Aug 03, 2016 | 20.16 | 20.36 | 20.16 | 20.31 | 119,722 | +0.02(+0.08%) |
Aug 02, 2016 | 20.18 | 20.34 | 20.13 | 20.29 | 175,000 | +0.13(+0.64%) |