Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.31 | 20.33 | 20.31 | 20.32 | 1,584 | +0.00(+0.00%) |
Sep 29, 2016 | 20.33 | 20.33 | 20.32 | 20.32 | 1,870 | -0.00(-0.02%) |
Sep 28, 2016 | 20.32 | 20.34 | 20.31 | 20.33 | 9,785 | +0.00(+0.01%) |
Sep 27, 2016 | 20.35 | 20.35 | 20.32 | 20.32 | 38,550 | -0.03(-0.15%) |
Sep 26, 2016 | 20.35 | 20.35 | 20.33 | 20.35 | 44,749 | +0.01(+0.04%) |
Sep 23, 2016 | 20.34 | 20.35 | 20.30 | 20.35 | 30,561 | +0.01(+0.04%) |
Sep 22, 2016 | 20.33 | 20.34 | 20.30 | 20.34 | 16,860 | +0.03(+0.16%) |
Sep 21, 2016 | 20.33 | 20.34 | 20.31 | 20.31 | 7,675 | -0.02(-0.10%) |
Sep 20, 2016 | 20.34 | 20.35 | 20.31 | 20.33 | 3,665 | -0.00(-0.02%) |
Sep 19, 2016 | 20.31 | 20.34 | 20.31 | 20.33 | 5,195 | +0.03(+0.14%) |
Sep 16, 2016 | 20.33 | 20.35 | 20.30 | 20.30 | 3,805 | -0.03(-0.15%) |
Sep 15, 2016 | 20.32 | 20.35 | 20.32 | 20.33 | 10,499 | +0.02(+0.09%) |
Sep 14, 2016 | 20.30 | 20.33 | 20.30 | 20.31 | 8,274 | +0.02(+0.08%) |
Sep 13, 2016 | 20.31 | 20.33 | 20.30 | 20.30 | 17,118 | -0.01(-0.03%) |
Sep 12, 2016 | 20.29 | 20.34 | 20.27 | 20.30 | 28,240 | +0.01(+0.03%) |
Sep 09, 2016 | 20.30 | 20.34 | 20.30 | 20.30 | 2,604 | +0.00(+0.00%) |
Sep 08, 2016 | 20.35 | 20.35 | 20.30 | 20.30 | 8,550 | +0.00(+0.00%) |
Sep 07, 2016 | 20.31 | 20.34 | 20.30 | 20.30 | 72,192 | -0.01(-0.04%) |
Sep 06, 2016 | 20.31 | 20.31 | 20.28 | 20.31 | 7,598 | -0.01(-0.03%) |
Sep 02, 2016 | 20.29 | 20.31 | 20.31 | 20.31 | 4,046 | +0.02(+0.07%) |
Sep 01, 2016 | 20.28 | 20.33 | 20.28 | 20.30 | 7,287 | -0.01(-0.06%) |
Aug 31, 2016 | 20.31 | 20.31 | 20.28 | 20.31 | 4,245 | +0.02(+0.12%) |
Aug 30, 2016 | 20.28 | 20.31 | 20.28 | 20.29 | 39,553 | -0.03(-0.16%) |
Aug 29, 2016 | 20.31 | 20.33 | 20.28 | 20.32 | 70,376 | +0.04(+0.21%) |
Aug 26, 2016 | 20.29 | 20.29 | 20.27 | 20.27 | 1,242 | -0.02(-0.08%) |
Aug 25, 2016 | 20.29 | 20.29 | 20.27 | 20.29 | 7,214 | +0.00(+0.02%) |
Aug 24, 2016 | 20.29 | 20.29 | 20.24 | 20.28 | 25,104 | +0.02(+0.08%) |
Aug 23, 2016 | 20.27 | 20.27 | 20.24 | 20.27 | 2,872 | +0.02(+0.12%) |
Aug 22, 2016 | 20.28 | 20.28 | 20.23 | 20.24 | 3,945 | -0.01(-0.04%) |
Aug 19, 2016 | 20.25 | 20.27 | 20.24 | 20.25 | 7,314 | -0.03(-0.16%) |
Aug 18, 2016 | 20.27 | 20.29 | 20.27 | 20.29 | 4,862 | +0.04(+0.20%) |
Aug 17, 2016 | 20.29 | 20.29 | 20.24 | 20.24 | 4,443 | -0.04(-0.20%) |
Aug 16, 2016 | 20.25 | 20.29 | 20.25 | 20.29 | 2,225 | -0.01(-0.04%) |
Aug 15, 2016 | 20.27 | 20.29 | 20.24 | 20.29 | 10,879 | +0.05(+0.26%) |
Aug 12, 2016 | 20.24 | 20.27 | 20.24 | 20.24 | 2,662 | -0.02(-0.08%) |
Aug 11, 2016 | 20.26 | 20.27 | 20.24 | 20.26 | 9,618 | -0.01(-0.03%) |
Aug 10, 2016 | 20.27 | 20.27 | 20.23 | 20.26 | 5,675 | +0.03(+0.13%) |
Aug 09, 2016 | 20.27 | 20.28 | 20.24 | 20.24 | 6,861 | -0.02(-0.12%) |
Aug 08, 2016 | 20.26 | 20.26 | 20.23 | 20.26 | 2,634 | +0.02(+0.12%) |
Aug 05, 2016 | 20.23 | 20.27 | 20.22 | 20.24 | 2,164 | -0.02(-0.12%) |
Aug 04, 2016 | 20.24 | 20.26 | 20.24 | 20.26 | 4,252 | +0.03(+0.16%) |
Aug 03, 2016 | 20.25 | 20.26 | 20.23 | 20.23 | 3,851 | +0.00(+0.00%) |
Aug 02, 2016 | 20.23 | 20.24 | 20.22 | 20.23 | 5,561 | -0.05(-0.24%) |
Aug 01, 2016 | 20.26 | 20.28 | 20.22 | 20.28 | 23,879 | +0.06(+0.30%) |
Jul 29, 2016 | 20.22 | 20.27 | 20.22 | 20.22 | 2,559 | +0.01(+0.04%) |
Jul 28, 2016 | 20.21 | 20.25 | 20.21 | 20.21 | 7,663 | +0.00(+0.00%) |
Jul 27, 2016 | 20.21 | 20.25 | 20.20 | 20.21 | 4,134 | +0.02(+0.08%) |
Jul 26, 2016 | 20.19 | 20.21 | 20.19 | 20.19 | 4,075 | -0.01(-0.04%) |
Jul 25, 2016 | 20.19 | 20.21 | 20.19 | 20.20 | 7,132 | +0.00(+0.00%) |
Jul 22, 2016 | 20.21 | 20.21 | 20.19 | 20.20 | 11,678 | -0.01(-0.03%) |
Jul 21, 2016 | 20.18 | 20.21 | 20.18 | 20.21 | 1,680 | +0.02(+0.07%) |
Jul 20, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 9,553 | +0.00(+0.00%) |
Jul 19, 2016 | 20.18 | 20.21 | 20.18 | 20.19 | 41,688 | +0.01(+0.04%) |
Jul 18, 2016 | 20.18 | 20.19 | 20.18 | 20.18 | 9,350 | +0.02(+0.08%) |
Jul 15, 2016 | 20.17 | 20.18 | 20.17 | 20.17 | 5,440 | -0.02(-0.12%) |
Jul 14, 2016 | 20.17 | 20.19 | 20.17 | 20.19 | 17,174 | +0.00(+0.00%) |
Jul 13, 2016 | 20.19 | 20.19 | 20.17 | 20.19 | 4,704 | -0.01(-0.04%) |
Jul 12, 2016 | 20.21 | 20.21 | 20.17 | 20.20 | 8,556 | +0.00(+0.02%) |
Jul 11, 2016 | 20.20 | 20.23 | 20.17 | 20.20 | 15,829 | +0.02(+0.08%) |
Jul 08, 2016 | 20.20 | 20.16 | 20.17 | 20.18 | 7,306 | +0.02(+0.10%) |
Jul 07, 2016 | 20.18 | 20.18 | 20.15 | 20.16 | 5,769 | -0.02(-0.08%) |
Jul 06, 2016 | 20.16 | 20.18 | 20.16 | 20.18 | 1,739 | +0.01(+0.03%) |
Jul 05, 2016 | 20.15 | 20.19 | 20.14 | 20.17 | 16,112 | -0.02(-0.12%) |