Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.33 | 20.33 | 20.28 | 20.31 | 52,602 | +0.02(+0.08%) |
Nov 29, 2016 | 20.32 | 20.33 | 20.29 | 20.29 | 37,889 | -0.01(-0.04%) |
Nov 28, 2016 | 20.29 | 20.32 | 20.29 | 20.30 | 8,103 | -0.01(-0.04%) |
Nov 25, 2016 | 20.29 | 20.33 | 20.29 | 20.31 | 14,555 | +0.00(+0.00%) |
Nov 23, 2016 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.31 | 20.31 | 20.29 | 20.30 | 25,562 | +0.00(+0.02%) |
Nov 21, 2016 | 20.30 | 20.30 | 20.29 | 20.29 | 36,572 | -0.00(-0.01%) |
Nov 18, 2016 | 20.25 | 20.31 | 20.25 | 20.30 | 100,620 | +0.03(+0.13%) |
Nov 17, 2016 | 20.27 | 20.30 | 20.25 | 20.27 | 83,655 | +0.01(+0.03%) |
Nov 16, 2016 | 20.26 | 20.27 | 20.23 | 20.26 | 50,226 | +0.03(+0.17%) |
Nov 15, 2016 | 20.26 | 20.26 | 20.23 | 20.23 | 32,561 | -0.02(-0.11%) |
Nov 14, 2016 | 20.26 | 20.27 | 20.22 | 20.25 | 34,203 | +0.03(+0.15%) |
Nov 11, 2016 | 20.25 | 20.28 | 20.22 | 20.22 | 45,551 | -0.02(-0.10%) |
Nov 10, 2016 | 20.23 | 20.29 | 20.22 | 20.24 | 119,590 | -0.02(-0.09%) |
Nov 09, 2016 | 20.23 | 20.26 | 20.22 | 20.26 | 9,076 | +0.03(+0.13%) |
Nov 08, 2016 | 20.26 | 20.27 | 20.22 | 20.24 | 6,670 | -0.01(-0.05%) |
Nov 07, 2016 | 20.23 | 20.30 | 20.21 | 20.25 | 119,945 | -0.01(-0.04%) |
Nov 04, 2016 | 20.25 | 20.25 | 20.23 | 20.25 | 5,707 | +0.00(+0.00%) |
Nov 03, 2016 | 20.22 | 20.25 | 20.21 | 20.25 | 10,791 | +0.00(+0.00%) |
Nov 02, 2016 | 20.26 | 20.26 | 20.21 | 20.25 | 6,747 | +0.00(+0.01%) |
Nov 01, 2016 | 20.26 | 20.26 | 20.21 | 20.25 | 2,607 | +0.01(+0.05%) |
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%) |