Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 19.94 | 50 | -0.23(-1.15%) | |||
Oct 27, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 288 | -0.14(-0.70%) |
Oct 26, 2016 | 20.40 | 20.40 | 20.31 | 20.31 | 3,206 | -0.24(-1.15%) |
Oct 25, 2016 | 20.61 | 20.61 | 20.55 | 20.55 | 627 | -0.15(-0.72%) |
Oct 24, 2016 | 20.69 | 20.76 | 20.69 | 20.70 | 980 | +0.13(+0.62%) |
Oct 21, 2016 | 20.53 | 20.57 | 20.53 | 20.57 | 673 | +0.07(+0.34%) |
Oct 20, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 193 | +0.05(+0.23%) |
Oct 19, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 1,635 | +0.09(+0.44%) |
Oct 18, 2016 | 20.29 | 20.38 | 20.29 | 20.36 | 1,664 | +0.18(+0.91%) |
Oct 17, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 685 | -0.07(-0.33%) |
Oct 14, 2016 | 20.24 | 20.24 | 20.24 | 20.24 | 498 | +0.04(+0.20%) |
Oct 13, 2016 | 20.01 | 20.20 | 20.01 | 20.20 | 1,313 | -0.09(-0.46%) |
Oct 12, 2016 | 20.41 | 20.47 | 20.30 | 20.30 | 893 | -0.05(-0.22%) |
Oct 11, 2016 | 20.43 | 20.43 | 20.34 | 20.34 | 1,495 | -0.40(-1.95%) |
Oct 10, 2016 | 20.85 | 20.85 | 20.74 | 20.74 | 1,592 | +0.15(+0.73%) |
Oct 07, 2016 | 20.78 | 20.78 | 20.54 | 20.59 | 3,688 | -0.19(-0.92%) |
Oct 06, 2016 | 20.76 | 20.88 | 20.71 | 20.78 | 5,524 | -0.05(-0.24%) |
Oct 05, 2016 | 20.84 | 20.87 | 20.81 | 20.83 | 2,926 | +0.15(+0.71%) |
Oct 04, 2016 | 20.79 | 20.79 | 20.69 | 20.69 | 2,634 | -0.04(-0.19%) |
Oct 03, 2016 | 20.73 | 20.73 | 20.65 | 20.73 | 7,992 | -0.12(-0.57%) |
Sep 30, 2016 | 20.78 | 20.86 | 20.78 | 20.84 | 4,577 | +0.18(+0.86%) |
Sep 29, 2016 | 20.84 | 20.84 | 20.67 | 20.67 | 876 | -0.28(-1.32%) |
Sep 28, 2016 | 20.94 | 20.94 | 20.81 | 20.94 | 2,966 | +0.03(+0.14%) |
Sep 27, 2016 | 20.81 | 20.93 | 20.81 | 20.91 | 1,742 | +0.20(+0.95%) |
Sep 26, 2016 | 20.81 | 20.81 | 20.72 | 20.72 | 2,974 | -0.23(-1.08%) |
Sep 23, 2016 | 20.92 | 20.95 | 20.89 | 20.94 | 1,631 | +0.00(+0.00%) |
Sep 22, 2016 | 20.95 | 20.96 | 20.89 | 20.94 | 4,432 | +0.37(+1.82%) |
Sep 21, 2016 | 20.33 | 20.61 | 20.33 | 20.57 | 687 | +0.21(+1.02%) |
Sep 20, 2016 | 20.46 | 20.46 | 20.36 | 20.36 | 555 | -0.04(-0.19%) |
Sep 16, 2016 | 20.45 | 20.45 | 20.40 | 20.40 | 95 | +0.05(+0.23%) |
Sep 15, 2016 | 20.22 | 20.37 | 20.22 | 20.35 | 2,527 | +0.21(+1.02%) |
Sep 14, 2016 | 20.17 | 20.23 | 20.15 | 20.15 | 737 | +0.06(+0.29%) |
Sep 13, 2016 | 20.19 | 20.19 | 20.00 | 20.09 | 4,026 | -0.40(-1.97%) |
Sep 12, 2016 | 20.25 | 20.50 | 20.17 | 20.49 | 11,753 | -0.36(-1.74%) |
Sep 08, 2016 | 20.88 | 20.88 | 20.85 | 20.85 | 107 | -0.03(-0.14%) |
Sep 07, 2016 | 20.87 | 20.88 | 20.78 | 20.88 | 2,147 | +0.11(+0.52%) |
Sep 06, 2016 | 20.77 | 20.79 | 20.75 | 20.78 | 1,098 | +0.04(+0.19%) |
Sep 02, 2016 | 20.76 | 20.74 | 20.74 | 20.74 | 4,474 | +0.24(+1.18%) |
Sep 01, 2016 | 20.57 | 20.57 | 20.49 | 20.49 | 419 | -0.08(-0.37%) |
Aug 31, 2016 | 20.43 | 20.57 | 20.43 | 20.57 | 440 | +0.04(+0.22%) |
Aug 30, 2016 | 20.47 | 20.53 | 20.47 | 20.53 | 3,849 | +0.05(+0.26%) |
Aug 29, 2016 | 20.39 | 20.50 | 20.39 | 20.47 | 1,269 | +0.09(+0.43%) |
Aug 26, 2016 | 20.46 | 20.47 | 20.29 | 20.38 | 1,428 | +0.03(+0.14%) |
Aug 25, 2016 | 20.30 | 20.37 | 20.30 | 20.35 | 2,529 | -0.10(-0.48%) |
Aug 24, 2016 | 20.64 | 20.65 | 20.45 | 20.45 | 4,054 | -0.16(-0.79%) |
Aug 23, 2016 | 20.41 | 20.69 | 20.41 | 20.61 | 5,511 | +0.22(+1.08%) |
Aug 22, 2016 | 20.28 | 20.40 | 20.28 | 20.39 | 1,821 | -0.01(-0.06%) |
Aug 19, 2016 | 20.35 | 20.40 | 20.35 | 20.40 | 809 | +0.02(+0.11%) |
Aug 18, 2016 | 20.34 | 20.42 | 20.33 | 20.38 | 16,895 | +0.15(+0.74%) |
Aug 17, 2016 | 20.23 | 20.23 | 20.23 | 20.23 | 148 | -0.17(-0.83%) |
Aug 16, 2016 | 20.41 | 20.41 | 20.40 | 20.40 | 254 | -0.27(-1.28%) |
Aug 15, 2016 | 20.55 | 20.67 | 20.39 | 20.67 | 17,139 | +0.27(+1.30%) |
Aug 12, 2016 | 20.25 | 20.40 | 20.25 | 20.40 | 5,433 | +0.17(+0.83%) |
Aug 11, 2016 | 20.19 | 20.26 | 20.19 | 20.24 | 782 | +0.19(+0.96%) |
Aug 10, 2016 | 20.04 | 20.04 | 20.04 | 20.04 | 123 | -0.14(-0.71%) |
Aug 09, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 777 | -0.03(-0.17%) |
Aug 08, 2016 | 20.10 | 20.22 | 20.10 | 20.22 | 2,668 | +0.10(+0.51%) |
Aug 05, 2016 | 20.01 | 20.12 | 20.01 | 20.12 | 2,608 | +0.13(+0.64%) |
Aug 04, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 131 | +0.17(+0.84%) |
Aug 03, 2016 | 19.58 | 19.84 | 19.58 | 19.82 | 2,461 | +0.20(+1.00%) |
Aug 02, 2016 | 19.76 | 19.76 | 19.63 | 19.63 | 2,242 | -0.22(-1.09%) |