Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.25 | 20.25 | 20.22 | 20.24 | 10,518 | -0.01(-0.03%) |
Oct 28, 2016 | 20.25 | 20.25 | 20.22 | 20.25 | 4,681 | +0.01(+0.04%) |
Oct 27, 2016 | 20.26 | 20.26 | 20.22 | 20.24 | 17,932 | +0.02(+0.07%) |
Oct 26, 2016 | 20.24 | 20.25 | 20.22 | 20.22 | 4,910 | +0.01(+0.04%) |
Oct 25, 2016 | 20.21 | 20.23 | 20.21 | 20.22 | 8,643 | +0.01(+0.04%) |
Oct 24, 2016 | 20.22 | 20.23 | 20.21 | 20.21 | 12,002 | -0.03(-0.16%) |
Oct 21, 2016 | 20.21 | 20.24 | 20.21 | 20.24 | 19,678 | +0.01(+0.04%) |
Oct 20, 2016 | 20.23 | 20.23 | 20.20 | 20.23 | 7,240 | +0.01(+0.04%) |
Oct 19, 2016 | 20.23 | 20.23 | 20.22 | 20.22 | 8,480 | +0.02(+0.12%) |
Oct 18, 2016 | 20.20 | 20.24 | 20.19 | 20.20 | 22,082 | -0.03(-0.16%) |
Oct 17, 2016 | 20.21 | 20.23 | 20.21 | 20.23 | 7,545 | +0.03(+0.14%) |
Oct 14, 2016 | 20.24 | 20.25 | 20.20 | 20.20 | 29,339 | -0.02(-0.10%) |
Oct 13, 2016 | 20.22 | 20.22 | 20.21 | 20.22 | 9,649 | +0.02(+0.10%) |
Oct 12, 2016 | 20.24 | 20.24 | 20.20 | 20.20 | 3,532 | -0.00(-0.02%) |
Oct 11, 2016 | 20.20 | 20.23 | 20.20 | 20.21 | 4,710 | +0.00(+0.02%) |
Oct 10, 2016 | 20.23 | 20.23 | 20.19 | 20.20 | 6,870 | +0.01(+0.03%) |
Oct 07, 2016 | 20.22 | 20.23 | 20.20 | 20.20 | 6,431 | +0.01(+0.06%) |
Oct 06, 2016 | 20.22 | 20.23 | 20.19 | 20.19 | 8,724 | -0.00(-0.02%) |
Oct 05, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 6,497 | +0.00(+0.00%) |
Oct 04, 2016 | 20.18 | 20.23 | 20.18 | 20.19 | 16,840 | -0.05(-0.24%) |
Oct 03, 2016 | 20.23 | 20.24 | 20.22 | 20.24 | 9,911 | +0.02(+0.10%) |
Sep 30, 2016 | 20.20 | 20.22 | 20.20 | 20.22 | 1,592 | +0.00(+0.00%) |
Sep 29, 2016 | 20.23 | 20.23 | 20.22 | 20.22 | 1,879 | -0.00(-0.02%) |
Sep 28, 2016 | 20.22 | 20.23 | 20.21 | 20.22 | 9,835 | +0.00(+0.01%) |
Sep 27, 2016 | 20.24 | 20.25 | 20.22 | 20.22 | 38,746 | -0.03(-0.15%) |
Sep 26, 2016 | 20.24 | 20.25 | 20.23 | 20.25 | 44,977 | +0.01(+0.04%) |
Sep 23, 2016 | 20.23 | 20.24 | 20.19 | 20.24 | 30,716 | +0.01(+0.04%) |
Sep 22, 2016 | 20.23 | 20.23 | 20.19 | 20.23 | 16,945 | +0.03(+0.16%) |
Sep 21, 2016 | 20.23 | 20.24 | 20.20 | 20.20 | 7,714 | -0.02(-0.10%) |
Sep 20, 2016 | 20.23 | 20.24 | 20.20 | 20.22 | 3,684 | -0.00(-0.02%) |
Sep 19, 2016 | 20.21 | 20.23 | 20.21 | 20.23 | 5,222 | +0.03(+0.14%) |
Sep 16, 2016 | 20.23 | 20.24 | 20.20 | 20.20 | 3,824 | -0.03(-0.15%) |
Sep 15, 2016 | 20.22 | 20.24 | 20.22 | 20.23 | 10,552 | +0.02(+0.09%) |
Sep 14, 2016 | 20.20 | 20.23 | 20.19 | 20.21 | 8,317 | +0.02(+0.08%) |
Sep 13, 2016 | 20.21 | 20.23 | 20.19 | 20.19 | 17,206 | -0.01(-0.03%) |
Sep 12, 2016 | 20.19 | 20.23 | 20.17 | 20.20 | 28,383 | +0.01(+0.03%) |
Sep 09, 2016 | 20.20 | 20.23 | 20.19 | 20.19 | 2,617 | +0.00(+0.00%) |
Sep 08, 2016 | 20.24 | 20.24 | 20.19 | 20.19 | 8,594 | +0.00(+0.00%) |
Sep 07, 2016 | 20.21 | 20.23 | 20.19 | 20.19 | 72,559 | -0.01(-0.04%) |
Sep 06, 2016 | 20.20 | 20.21 | 20.18 | 20.20 | 7,636 | -0.01(-0.03%) |
Sep 02, 2016 | 20.19 | 20.21 | 20.21 | 20.21 | 4,067 | +0.02(+0.08%) |
Sep 01, 2016 | 20.18 | 20.23 | 20.18 | 20.19 | 7,324 | -0.01(-0.06%) |
Aug 31, 2016 | 20.21 | 20.21 | 20.18 | 20.21 | 4,267 | +0.02(+0.12%) |
Aug 30, 2016 | 20.17 | 20.21 | 20.17 | 20.18 | 39,754 | -0.03(-0.16%) |
Aug 29, 2016 | 20.21 | 20.23 | 20.17 | 20.21 | 70,734 | +0.04(+0.21%) |
Aug 26, 2016 | 20.18 | 20.18 | 20.17 | 20.17 | 1,248 | -0.02(-0.08%) |
Aug 25, 2016 | 20.19 | 20.19 | 20.17 | 20.19 | 7,250 | +0.00(+0.02%) |
Aug 24, 2016 | 20.19 | 20.19 | 20.13 | 20.18 | 25,232 | +0.02(+0.08%) |
Aug 23, 2016 | 20.17 | 20.17 | 20.13 | 20.17 | 2,886 | +0.02(+0.12%) |
Aug 22, 2016 | 20.17 | 20.17 | 20.13 | 20.14 | 3,965 | -0.01(-0.04%) |
Aug 19, 2016 | 20.14 | 20.17 | 20.14 | 20.15 | 7,351 | -0.03(-0.16%) |
Aug 18, 2016 | 20.17 | 20.18 | 20.17 | 20.18 | 4,886 | +0.04(+0.20%) |
Aug 17, 2016 | 20.19 | 20.19 | 20.14 | 20.14 | 4,466 | -0.04(-0.20%) |
Aug 16, 2016 | 20.15 | 20.18 | 20.15 | 20.18 | 2,236 | -0.01(-0.04%) |
Aug 15, 2016 | 20.17 | 20.19 | 20.14 | 20.19 | 10,934 | +0.05(+0.26%) |
Aug 12, 2016 | 20.14 | 20.17 | 20.14 | 20.14 | 2,675 | -0.02(-0.08%) |
Aug 11, 2016 | 20.16 | 20.17 | 20.13 | 20.15 | 9,667 | -0.01(-0.03%) |
Aug 10, 2016 | 20.17 | 20.17 | 20.13 | 20.16 | 5,704 | +0.03(+0.13%) |
Aug 09, 2016 | 20.17 | 20.17 | 20.13 | 20.13 | 6,896 | -0.02(-0.12%) |
Aug 08, 2016 | 20.16 | 20.16 | 20.12 | 20.16 | 2,647 | +0.02(+0.12%) |
Aug 05, 2016 | 20.13 | 20.17 | 20.12 | 20.13 | 2,175 | -0.02(-0.12%) |
Aug 04, 2016 | 20.13 | 20.16 | 20.13 | 20.16 | 4,273 | +0.03(+0.16%) |
Aug 03, 2016 | 20.15 | 20.16 | 20.13 | 20.13 | 3,871 | +0.00(+0.00%) |
Aug 02, 2016 | 20.13 | 20.14 | 20.12 | 20.13 | 5,590 | -0.05(-0.24%) |
Aug 01, 2016 | 20.15 | 20.17 | 20.12 | 20.17 | 24,001 | +0.06(+0.30%) |
Jul 29, 2016 | 20.12 | 20.16 | 20.11 | 20.11 | 2,572 | +0.01(+0.04%) |
Jul 28, 2016 | 20.11 | 20.15 | 20.11 | 20.11 | 7,702 | +0.00(+0.00%) |
Jul 27, 2016 | 20.11 | 20.15 | 20.10 | 20.11 | 4,155 | +0.02(+0.08%) |
Jul 26, 2016 | 20.09 | 20.11 | 20.09 | 20.09 | 4,096 | -0.01(-0.04%) |
Jul 25, 2016 | 20.09 | 20.11 | 20.09 | 20.10 | 7,168 | +0.00(+0.00%) |
Jul 22, 2016 | 20.11 | 20.11 | 20.09 | 20.10 | 11,737 | -0.01(-0.03%) |
Jul 21, 2016 | 20.08 | 20.11 | 20.08 | 20.11 | 1,689 | +0.02(+0.08%) |
Jul 20, 2016 | 20.08 | 20.11 | 20.08 | 20.09 | 9,602 | +0.00(+0.00%) |
Jul 19, 2016 | 20.08 | 20.11 | 20.08 | 20.09 | 41,900 | +0.01(+0.04%) |
Jul 18, 2016 | 20.08 | 20.09 | 20.08 | 20.08 | 9,397 | +0.02(+0.08%) |
Jul 15, 2016 | 20.07 | 20.08 | 20.07 | 20.07 | 5,468 | -0.02(-0.12%) |
Jul 14, 2016 | 20.07 | 20.09 | 20.07 | 20.09 | 17,261 | +0.00(+0.00%) |
Jul 13, 2016 | 20.09 | 20.09 | 20.07 | 20.09 | 4,728 | -0.01(-0.04%) |
Jul 12, 2016 | 20.11 | 20.11 | 20.07 | 20.10 | 8,599 | +0.00(+0.02%) |
Jul 11, 2016 | 20.09 | 20.12 | 20.07 | 20.09 | 15,910 | +0.02(+0.08%) |
Jul 08, 2016 | 20.10 | 20.06 | 20.07 | 20.08 | 7,343 | +0.02(+0.10%) |
Jul 07, 2016 | 20.07 | 20.08 | 20.05 | 20.06 | 5,799 | -0.02(-0.08%) |
Jul 06, 2016 | 20.06 | 20.07 | 20.06 | 20.07 | 1,748 | +0.01(+0.03%) |
Jul 05, 2016 | 20.05 | 20.09 | 20.03 | 20.07 | 16,194 | -0.02(-0.12%) |
Jul 01, 2016 | 20.04 | 20.09 | 20.09 | 20.09 | 5,804 | +0.02(+0.09%) |
Jun 30, 2016 | 20.06 | 20.08 | 20.04 | 20.07 | 3,899 | -0.00(-0.00%) |
Jun 29, 2016 | 20.08 | 20.09 | 20.05 | 20.07 | 9,589 | +0.02(+0.12%) |
Jun 28, 2016 | 20.09 | 20.09 | 20.00 | 20.05 | 36,100 | -0.02(-0.12%) |
Jun 27, 2016 | 20.07 | 20.08 | 20.03 | 20.07 | 23,560 | -0.02(-0.08%) |
Jun 24, 2016 | 20.07 | 20.10 | 20.07 | 20.09 | 8,182 | +0.02(+0.08%) |
Jun 23, 2016 | 20.10 | 20.10 | 20.07 | 20.07 | 11,869 | +0.01(+0.04%) |
Jun 22, 2016 | 20.09 | 20.09 | 20.06 | 20.06 | 4,214 | +0.01(+0.04%) |
Jun 21, 2016 | 20.02 | 20.06 | 20.02 | 20.06 | 13,237 | +0.03(+0.16%) |
Jun 20, 2016 | 20.08 | 20.10 | 20.02 | 20.02 | 10,664 | -0.03(-0.13%) |
Jun 17, 2016 | 20.05 | 20.08 | 20.03 | 20.05 | 19,881 | +0.02(+0.09%) |
Jun 16, 2016 | 20.07 | 20.09 | 19.99 | 20.03 | 34,785 | +0.02(+0.08%) |
Jun 15, 2016 | 20.05 | 20.05 | 20.01 | 20.02 | 3,384 | +0.00(+0.00%) |
Jun 14, 2016 | 20.02 | 20.02 | 20.01 | 20.02 | 14,209 | +0.02(+0.08%) |
Jun 13, 2016 | 20.02 | 20.02 | 19.99 | 20.00 | 12,000 | -0.01(-0.03%) |
Jun 10, 2016 | 20.02 | 20.02 | 19.99 | 20.01 | 8,653 | +0.00(+0.01%) |
Jun 09, 2016 | 20.02 | 20.02 | 19.99 | 20.00 | 2,514 | +0.00(+0.02%) |
Jun 08, 2016 | 20.02 | 20.03 | 20.00 | 20.00 | 9,492 | +0.01(+0.04%) |
Jun 07, 2016 | 20.06 | 20.06 | 19.99 | 19.99 | 21,139 | -0.02(-0.08%) |
Jun 06, 2016 | 20.00 | 20.05 | 19.99 | 20.01 | 8,603 | +0.02(+0.08%) |
Jun 03, 2016 | 20.07 | 20.07 | 19.99 | 19.99 | 7,322 | -0.03(-0.16%) |
Jun 02, 2016 | 20.06 | 20.07 | 20.00 | 20.02 | 6,369 | +0.00(+0.00%) |
Jun 01, 2016 | 20.01 | 20.04 | 20.01 | 20.02 | 5,879 | -0.04(-0.19%) |
May 31, 2016 | 20.07 | 20.08 | 19.97 | 20.06 | 21,644 | +0.08(+0.38%) |
May 27, 2016 | 20.04 | 19.99 | 19.99 | 19.99 | 1,732 | -0.00(-0.02%) |
May 26, 2016 | 19.96 | 19.99 | 19.96 | 19.99 | 857 | +0.01(+0.07%) |
May 25, 2016 | 19.97 | 20.01 | 19.94 | 19.98 | 29,167 | -0.01(-0.03%) |
May 24, 2016 | 19.98 | 19.99 | 19.92 | 19.98 | 9,696 | -0.00(-0.02%) |
May 23, 2016 | 19.97 | 20.01 | 19.97 | 19.99 | 11,338 | +0.01(+0.06%) |
May 20, 2016 | 20.02 | 20.03 | 19.97 | 19.97 | 1,567 | -0.06(-0.28%) |
May 19, 2016 | 19.96 | 20.03 | 19.96 | 20.03 | 10,077 | +0.06(+0.32%) |
May 18, 2016 | 20.05 | 20.05 | 19.96 | 19.96 | 2,901 | +0.00(+0.00%) |
May 17, 2016 | 20.00 | 20.06 | 19.95 | 19.96 | 14,203 | +0.00(+0.00%) |
May 16, 2016 | 20.01 | 20.01 | 19.94 | 19.96 | 14,777 | -0.01(-0.04%) |
May 13, 2016 | 20.01 | 20.01 | 19.95 | 19.97 | 6,542 | +0.02(+0.12%) |
May 12, 2016 | 19.94 | 20.01 | 19.93 | 19.95 | 6,187 | -0.06(-0.28%) |
May 11, 2016 | 20.05 | 20.05 | 19.93 | 20.01 | 12,429 | +0.09(+0.45%) |
May 10, 2016 | 19.92 | 19.95 | 19.92 | 19.92 | 4,661 | +0.01(+0.04%) |
May 09, 2016 | 19.92 | 19.95 | 19.91 | 19.91 | 30,689 | -0.05(-0.24%) |
May 06, 2016 | 20.01 | 20.03 | 19.95 | 19.96 | 2,525 | -0.02(-0.08%) |
May 05, 2016 | 19.97 | 19.97 | 19.94 | 19.97 | 11,072 | +0.03(+0.16%) |
May 04, 2016 | 19.91 | 19.96 | 19.91 | 19.94 | 45,237 | +0.02(+0.12%) |
May 03, 2016 | 19.89 | 19.94 | 19.89 | 19.92 | 14,513 | +0.02(+0.08%) |