Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 19.14 | 19.29 | 19.13 | 19.28 | 5,384 | +0.15(+0.77%) |
Oct 28, 2016 | 19.07 | 19.22 | 19.07 | 19.13 | 2,599 | +0.16(+0.83%) |
Oct 27, 2016 | 19.12 | 19.14 | 18.95 | 18.97 | 10,305 | -0.12(-0.65%) |
Oct 26, 2016 | 19.11 | 19.29 | 19.09 | 19.09 | 26,224 | -0.19(-0.99%) |
Oct 25, 2016 | 19.61 | 19.61 | 19.26 | 19.29 | 9,316 | -0.34(-1.76%) |
Oct 24, 2016 | 19.82 | 19.82 | 19.57 | 19.63 | 12,267 | +0.15(+0.78%) |
Oct 21, 2016 | 19.38 | 19.51 | 19.30 | 19.48 | 3,696 | -0.04(-0.23%) |
Oct 20, 2016 | 19.65 | 19.65 | 19.52 | 19.52 | 4,573 | -0.25(-1.24%) |
Oct 19, 2016 | 19.63 | 19.78 | 19.57 | 19.77 | 6,001 | +0.09(+0.45%) |
Oct 18, 2016 | 19.63 | 19.73 | 19.58 | 19.68 | 11,345 | +0.19(+0.95%) |
Oct 17, 2016 | 19.56 | 19.56 | 19.44 | 19.49 | 8,798 | -0.04(-0.20%) |
Oct 14, 2016 | 19.78 | 19.78 | 19.48 | 19.53 | 6,912 | -0.02(-0.10%) |
Oct 13, 2016 | 19.65 | 19.65 | 19.49 | 19.55 | 15,418 | -0.20(-1.00%) |
Oct 12, 2016 | 19.73 | 19.80 | 19.73 | 19.75 | 7,047 | +0.10(+0.50%) |
Oct 11, 2016 | 20.03 | 20.03 | 19.61 | 19.65 | 83,436 | -0.38(-1.92%) |
Oct 10, 2016 | 20.11 | 20.11 | 20.03 | 20.03 | 1,563 | +0.13(+0.64%) |
Oct 07, 2016 | 20.29 | 20.29 | 19.89 | 19.91 | 14,372 | -0.32(-1.61%) |
Oct 06, 2016 | 20.11 | 20.29 | 20.04 | 20.23 | 9,104 | +0.01(+0.04%) |
Oct 05, 2016 | 20.10 | 20.29 | 20.10 | 20.22 | 8,937 | +0.11(+0.57%) |
Oct 04, 2016 | 20.12 | 20.29 | 19.99 | 20.11 | 5,489 | -0.03(-0.15%) |
Oct 03, 2016 | 20.19 | 20.19 | 20.01 | 20.14 | 12,547 | -0.06(-0.30%) |
Sep 30, 2016 | 20.08 | 20.26 | 20.08 | 20.20 | 28,743 | +0.23(+1.17%) |
Sep 29, 2016 | 20.00 | 20.10 | 19.91 | 19.96 | 6,399 | +0.16(+0.80%) |
Sep 28, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 346 | +0.08(+0.40%) |
Sep 27, 2016 | 19.66 | 19.76 | 19.62 | 19.73 | 3,813 | +0.07(+0.38%) |
Sep 26, 2016 | 19.69 | 19.69 | 19.65 | 19.65 | 4,401 | -0.05(-0.23%) |
Sep 23, 2016 | 19.87 | 19.87 | 19.70 | 19.70 | 1,763 | -0.30(-1.48%) |
Sep 22, 2016 | 19.95 | 20.00 | 19.86 | 19.99 | 5,012 | +0.45(+2.32%) |
Sep 21, 2016 | 19.54 | 19.57 | 19.54 | 19.54 | 765 | +0.20(+1.03%) |
Sep 20, 2016 | 19.36 | 19.39 | 19.31 | 19.34 | 11,310 | +0.03(+0.15%) |
Sep 19, 2016 | 19.30 | 19.39 | 19.24 | 19.31 | 7,218 | +0.21(+1.08%) |
Sep 16, 2016 | 18.98 | 19.11 | 18.95 | 19.11 | 8,971 | +0.01(+0.05%) |
Sep 15, 2016 | 18.79 | 19.10 | 18.79 | 19.10 | 1,496 | +0.30(+1.57%) |
Sep 14, 2016 | 18.99 | 18.99 | 18.76 | 18.80 | 2,252 | -0.07(-0.37%) |
Sep 13, 2016 | 19.09 | 19.09 | 18.87 | 18.87 | 31,003 | -0.37(-1.94%) |
Sep 12, 2016 | 19.10 | 19.25 | 19.06 | 19.24 | 24,711 | +0.00(+0.00%) |
Sep 09, 2016 | 19.71 | 19.71 | 19.24 | 19.24 | 5,414 | -0.58(-2.93%) |
Sep 08, 2016 | 19.84 | 19.89 | 19.82 | 19.83 | 5,493 | +0.00(+0.01%) |
Sep 07, 2016 | 19.81 | 19.82 | 19.75 | 19.82 | 1,929 | +0.06(+0.29%) |
Sep 06, 2016 | 19.79 | 20.05 | 19.74 | 19.77 | 7,526 | +0.23(+1.19%) |
Sep 02, 2016 | 19.52 | 19.53 | 19.53 | 19.53 | 4,165 | +0.23(+1.18%) |
Sep 01, 2016 | 19.41 | 19.41 | 19.15 | 19.31 | 9,219 | -0.10(-0.54%) |
Aug 31, 2016 | 19.51 | 19.51 | 19.28 | 19.41 | 23,516 | -0.15(-0.78%) |
Aug 30, 2016 | 19.56 | 19.57 | 19.56 | 19.57 | 555 | +0.03(+0.13%) |
Aug 29, 2016 | 19.55 | 19.63 | 19.54 | 19.54 | 4,667 | +0.02(+0.10%) |
Aug 26, 2016 | 19.65 | 19.79 | 19.44 | 19.52 | 11,580 | -0.08(-0.40%) |
Aug 25, 2016 | 19.43 | 19.64 | 19.43 | 19.60 | 10,569 | +0.06(+0.32%) |
Aug 24, 2016 | 19.53 | 19.57 | 19.53 | 19.54 | 510 | -0.00(-0.01%) |
Aug 23, 2016 | 19.55 | 19.62 | 19.54 | 19.54 | 22,335 | +0.17(+0.86%) |
Aug 22, 2016 | 19.21 | 19.37 | 19.21 | 19.37 | 38,844 | +0.03(+0.15%) |
Aug 19, 2016 | 19.31 | 19.36 | 19.31 | 19.34 | 1,003 | -0.02(-0.10%) |
Aug 18, 2016 | 19.31 | 19.36 | 19.31 | 19.36 | 8,076 | +0.17(+0.88%) |
Aug 17, 2016 | 19.22 | 19.26 | 19.16 | 19.19 | 3,798 | -0.04(-0.21%) |
Aug 16, 2016 | 19.33 | 19.33 | 19.22 | 19.23 | 9,611 | -0.18(-0.91%) |
Aug 15, 2016 | 19.31 | 19.43 | 19.31 | 19.41 | 9,935 | +0.28(+1.47%) |
Aug 12, 2016 | 19.19 | 19.21 | 19.04 | 19.13 | 2,472 | -0.12(-0.61%) |
Aug 11, 2016 | 19.27 | 19.30 | 19.25 | 19.25 | 477 | +0.11(+0.58%) |
Aug 10, 2016 | 19.32 | 19.32 | 19.12 | 19.14 | 1,930 | -0.12(-0.61%) |
Aug 09, 2016 | 19.33 | 19.33 | 19.25 | 19.25 | 6,593 | -0.03(-0.15%) |
Aug 08, 2016 | 19.29 | 19.33 | 19.26 | 19.28 | 1,250 | +0.05(+0.26%) |
Aug 05, 2016 | 19.06 | 19.28 | 19.06 | 19.23 | 19,561 | +0.37(+1.98%) |
Aug 04, 2016 | 18.77 | 18.95 | 18.77 | 18.86 | 26,246 | +0.06(+0.31%) |
Aug 03, 2016 | 18.73 | 18.86 | 18.72 | 18.80 | 22,712 | -0.02(-0.10%) |
Aug 02, 2016 | 18.92 | 18.92 | 18.79 | 18.82 | 3,469 | -0.08(-0.40%) |