Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.35 | 20.35 | 20.32 | 20.35 | 10,464 | -0.01(-0.03%) |
Oct 28, 2016 | 20.35 | 20.35 | 20.33 | 20.35 | 4,657 | +0.01(+0.05%) |
Oct 27, 2016 | 20.36 | 20.36 | 20.32 | 20.34 | 17,841 | +0.02(+0.07%) |
Oct 26, 2016 | 20.34 | 20.35 | 20.33 | 20.33 | 4,885 | +0.01(+0.04%) |
Oct 25, 2016 | 20.31 | 20.34 | 20.31 | 20.32 | 8,599 | +0.01(+0.04%) |
Oct 24, 2016 | 20.32 | 20.34 | 20.31 | 20.31 | 11,940 | -0.03(-0.16%) |
Oct 21, 2016 | 20.31 | 20.34 | 20.31 | 20.34 | 19,578 | +0.01(+0.04%) |
Oct 20, 2016 | 20.34 | 20.34 | 20.30 | 20.34 | 7,203 | +0.01(+0.04%) |
Oct 19, 2016 | 20.33 | 20.34 | 20.32 | 20.33 | 8,437 | +0.02(+0.12%) |
Oct 18, 2016 | 20.30 | 20.34 | 20.29 | 20.30 | 21,969 | -0.03(-0.16%) |
Oct 17, 2016 | 20.31 | 20.34 | 20.31 | 20.34 | 7,506 | +0.03(+0.14%) |
Oct 14, 2016 | 20.34 | 20.35 | 20.30 | 20.31 | 29,189 | -0.02(-0.10%) |
Oct 13, 2016 | 20.32 | 20.33 | 20.31 | 20.33 | 9,599 | +0.02(+0.10%) |
Oct 12, 2016 | 20.34 | 20.34 | 20.30 | 20.31 | 3,514 | -0.00(-0.02%) |
Oct 11, 2016 | 20.31 | 20.33 | 20.30 | 20.31 | 4,686 | +0.00(+0.02%) |
Oct 10, 2016 | 20.34 | 20.34 | 20.29 | 20.31 | 6,835 | +0.01(+0.03%) |
Oct 07, 2016 | 20.33 | 20.33 | 20.30 | 20.30 | 6,399 | +0.01(+0.06%) |
Oct 06, 2016 | 20.32 | 20.34 | 20.29 | 20.29 | 8,680 | -0.00(-0.02%) |
Oct 05, 2016 | 20.29 | 20.31 | 20.29 | 20.29 | 6,464 | +0.00(+0.00%) |
Oct 04, 2016 | 20.29 | 20.34 | 20.29 | 20.29 | 16,754 | -0.05(-0.24%) |
Oct 03, 2016 | 20.34 | 20.34 | 20.32 | 20.34 | 9,860 | +0.02(+0.10%) |
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 | 20.36 | 20.32 | 20.32 | 38,549 | -0.03(-0.15%) |
Sep 26, 2016 | 20.35 | 20.36 | 20.33 | 20.36 | 44,747 | +0.01(+0.04%) |
Sep 23, 2016 | 20.34 | 20.35 | 20.30 | 20.35 | 30,560 | +0.01(+0.04%) |
Sep 22, 2016 | 20.33 | 20.34 | 20.30 | 20.34 | 16,859 | +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 | 28,238 | +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 | 72,189 | -0.01(-0.04%) |
Sep 06, 2016 | 20.31 | 20.31 | 20.28 | 20.31 | 7,597 | -0.01(-0.03%) |
Sep 02, 2016 | 20.29 | 20.31 | 20.31 | 20.31 | 4,046 | +0.02(+0.08%) |
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 | 39,552 | -0.03(-0.16%) |
Aug 29, 2016 | 20.31 | 20.33 | 20.28 | 20.32 | 70,373 | +0.04(+0.21%) |
Aug 26, 2016 | 20.29 | 20.29 | 20.28 | 20.28 | 1,242 | -0.02(-0.08%) |
Aug 25, 2016 | 20.29 | 20.29 | 20.27 | 20.29 | 7,213 | +0.00(+0.02%) |
Aug 24, 2016 | 20.29 | 20.29 | 20.24 | 20.29 | 25,103 | +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 | 20.25 | 3,945 | -0.01(-0.04%) |
Aug 19, 2016 | 20.25 | 20.27 | 20.25 | 20.25 | 7,314 | -0.03(-0.16%) |
Aug 18, 2016 | 20.27 | 20.29 | 20.27 | 20.29 | 4,861 | +0.04(+0.20%) |
Aug 17, 2016 | 20.29 | 20.29 | 20.25 | 20.25 | 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 | 10,878 | +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 | 20.23 | 20.24 | 2,163 | -0.02(-0.12%) |
Aug 04, 2016 | 20.24 | 20.26 | 20.24 | 20.26 | 4,251 | +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 | 20.25 | 20.22 | 20.23 | 5,561 | -0.05(-0.24%) |