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(+0.05%) |
Oct 27, 2016 | 20.26 | 20.26 | 20.21 | 20.24 | 17,933 | +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 | 20.21 | 8,643 | +0.01(+0.04%) |
Oct 24, 2016 | 20.21 | 20.23 | 20.21 | 20.21 | 12,002 | -0.03(-0.16%) |
Oct 21, 2016 | 20.21 | 20.24 | 20.21 | 20.24 | 19,679 | +0.01(+0.04%) |
Oct 20, 2016 | 20.23 | 20.23 | 20.20 | 20.23 | 7,241 | +0.01(+0.04%) |
Oct 19, 2016 | 20.23 | 20.23 | 20.22 | 20.22 | 8,481 | +0.02(+0.12%) |
Oct 18, 2016 | 20.20 | 20.24 | 20.19 | 20.20 | 22,083 | -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 | 29,340 | -0.02(-0.10%) |
Oct 13, 2016 | 20.22 | 20.22 | 20.20 | 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 | 20.22 | 20.20 | 20.20 | 6,432 | +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 | 20.20 | 20.18 | 20.19 | 6,497 | +0.00(+0.00%) |
Oct 04, 2016 | 20.18 | 20.23 | 20.18 | 20.19 | 16,841 | -0.05(-0.24%) |
Oct 03, 2016 | 20.23 | 20.24 | 20.21 | 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 | 38,748 | -0.03(-0.15%) |
Sep 26, 2016 | 20.24 | 20.25 | 20.23 | 20.25 | 44,979 | +0.01(+0.04%) |
Sep 23, 2016 | 20.23 | 20.24 | 20.19 | 20.24 | 30,718 | +0.01(+0.04%) |
Sep 22, 2016 | 20.23 | 20.23 | 20.19 | 20.23 | 16,946 | +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 | 10,553 | +0.02(+0.09%) |
Sep 14, 2016 | 20.19 | 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 | 28,384 | +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 | 72,562 | -0.01(-0.04%) |
Sep 06, 2016 | 20.20 | 20.21 | 20.18 | 20.20 | 7,637 | -0.01(-0.04%) |
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 | 7,325 | -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 | 39,756 | -0.03(-0.16%) |
Aug 29, 2016 | 20.21 | 20.23 | 20.17 | 20.21 | 70,736 | +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 | 25,233 | +0.02(+0.08%) |
Aug 23, 2016 | 20.17 | 20.17 | 20.13 | 20.17 | 2,887 | +0.02(+0.12%) |
Aug 22, 2016 | 20.17 | 20.17 | 20.12 | 20.14 | 3,965 | -0.01(-0.04%) |
Aug 19, 2016 | 20.14 | 20.17 | 20.14 | 20.15 | 7,352 | -0.03(-0.16%) |
Aug 18, 2016 | 20.17 | 20.18 | 20.17 | 20.18 | 4,887 | +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 | 10,935 | +0.05(+0.26%) |
Aug 12, 2016 | 20.14 | 20.17 | 20.14 | 20.14 | 2,676 | -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 | 20.12 | 20.16 | 5,705 | +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 | 20.12 | 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 | 20.12 | 20.12 | 3,871 | +0.00(+0.00%) |
Aug 02, 2016 | 20.13 | 20.14 | 20.12 | 20.12 | 5,590 | -0.05(-0.24%) |