Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.59 | 20.60 | 20.31 | 20.31 | 3,976 | -0.20(-0.97%) |
Oct 29, 2015 | 20.36 | 20.51 | 20.36 | 20.51 | 5,794 | +0.19(+0.94%) |
Oct 28, 2015 | 20.60 | 20.62 | 20.32 | 20.32 | 11,471 | -0.04(-0.20%) |
Oct 27, 2015 | 20.60 | 20.60 | 20.32 | 20.36 | 1,993 | -0.24(-1.16%) |
Oct 26, 2015 | 20.41 | 20.60 | 20.41 | 20.60 | 1,401 | +0.11(+0.54%) |
Oct 23, 2015 | 20.52 | 20.52 | 20.49 | 20.49 | 1,940 | +0.09(+0.42%) |
Oct 22, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 350 | -0.16(-0.79%) |
Oct 21, 2015 | 20.60 | 20.60 | 20.54 | 20.57 | 3,423 | +0.05(+0.23%) |
Oct 20, 2015 | 20.50 | 20.52 | 20.32 | 20.52 | 4,354 | -0.06(-0.27%) |
Oct 19, 2015 | 20.32 | 20.58 | 20.32 | 20.58 | 4,558 | +0.02(+0.12%) |
Oct 16, 2015 | 20.32 | 20.55 | 20.32 | 20.55 | 1,402 | +0.10(+0.48%) |
Oct 15, 2015 | 20.44 | 20.45 | 20.44 | 20.45 | 970 | -0.11(-0.51%) |
Oct 14, 2015 | 20.32 | 20.56 | 20.32 | 20.56 | 579 | +0.36(+1.78%) |
Oct 12, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 220 | +0.02(+0.10%) |
Oct 09, 2015 | 20.16 | 20.50 | 20.15 | 20.18 | 5,704 | -0.12(-0.57%) |
Oct 07, 2015 | 20.20 | 20.30 | 20.20 | 20.30 | 90 | -0.25(-1.21%) |
Oct 06, 2015 | 20.49 | 20.55 | 20.24 | 20.54 | 1,059 | +0.13(+0.62%) |
Oct 05, 2015 | 20.23 | 20.43 | 20.23 | 20.42 | 900 | +0.10(+0.51%) |
Oct 02, 2015 | 20.69 | 20.69 | 20.31 | 20.31 | 5,083 | -0.07(-0.35%) |
Oct 01, 2015 | 20.42 | 20.42 | 20.31 | 20.38 | 1,686 | +0.19(+0.94%) |
Sep 29, 2015 | 20.20 | 20.20 | 20.20 | 20.20 | 377 | -0.27(-1.32%) |
Sep 28, 2015 | 20.31 | 20.47 | 20.31 | 20.47 | 2,138 | +0.16(+0.78%) |
Sep 24, 2015 | 20.19 | 20.31 | 20.19 | 20.31 | 18 | +0.12(+0.59%) |
Sep 22, 2015 | 20.16 | 20.19 | 20.19 | 20.19 | 8,807 | +0.02(+0.08%) |
Sep 21, 2015 | 20.17 | 20.17 | 20.17 | 20.17 | 956 | +0.00(+0.00%) |
Sep 17, 2015 | 20.17 | 20.17 | 20.17 | 20.17 | 26 | +0.00(+0.00%) |
Sep 16, 2015 | 20.24 | 20.24 | 19.95 | 20.17 | 2,609 | +0.06(+0.32%) |
Sep 15, 2015 | 20.11 | 20.11 | 20.11 | 20.11 | 2,130 | +0.19(+0.96%) |
Sep 14, 2015 | 20.07 | 20.07 | 19.92 | 19.92 | 377 | -0.10(-0.50%) |
Sep 11, 2015 | 19.99 | 20.02 | 19.99 | 20.02 | 424 | +0.03(+0.15%) |
Sep 10, 2015 | 19.99 | 19.99 | 19.99 | 19.99 | 1,318 | -0.13(-0.64%) |
Sep 09, 2015 | 19.93 | 20.12 | 19.91 | 20.12 | 1,808 | -0.11(-0.54%) |
Sep 08, 2015 | 20.41 | 20.41 | 20.20 | 20.23 | 4,187 | +0.14(+0.71%) |
Sep 04, 2015 | 20.39 | 20.08 | 20.08 | 20.08 | 4,026 | -0.40(-1.94%) |
Sep 03, 2015 | 20.48 | 20.48 | 20.48 | 20.48 | 1,737 | +0.41(+2.02%) |
Sep 02, 2015 | 20.08 | 20.08 | 20.08 | 20.08 | 1,258 | +0.04(+0.20%) |
Sep 01, 2015 | 20.25 | 20.25 | 20.03 | 20.04 | 11,571 | +0.06(+0.31%) |
Aug 31, 2015 | 20.01 | 20.01 | 19.97 | 19.97 | 6,181 | -0.02(-0.12%) |
Aug 28, 2015 | 20.06 | 20.06 | 20.01 | 20.00 | 2,754 | -0.14(-0.71%) |
Aug 27, 2015 | 20.20 | 20.20 | 20.05 | 20.14 | 10,674 | -0.21(-1.01%) |
Aug 26, 2015 | 20.52 | 20.52 | 20.14 | 20.35 | 3,167 | +0.11(+0.54%) |
Aug 25, 2015 | 20.41 | 20.41 | 20.18 | 20.24 | 7,546 | -0.02(-0.11%) |
Aug 24, 2015 | 20.01 | 20.33 | 20.01 | 20.26 | 22,713 | -0.10(-0.47%) |
Aug 21, 2015 | 20.43 | 20.43 | 20.27 | 20.36 | 2,439 | -0.02(-0.12%) |
Aug 20, 2015 | 20.21 | 20.38 | 20.20 | 20.38 | 16,078 | +0.17(+0.82%) |
Aug 19, 2015 | 20.20 | 20.38 | 20.20 | 20.21 | 5,431 | -0.17(-0.82%) |
Aug 18, 2015 | 20.47 | 20.47 | 20.23 | 20.38 | 6,304 | +0.09(+0.43%) |
Aug 17, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 809 | -0.10(-0.47%) |
Aug 14, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 317 | -0.01(-0.04%) |
Aug 13, 2015 | 20.37 | 20.39 | 20.37 | 20.39 | 2,745 | +0.10(+0.47%) |
Aug 12, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 947 | +0.08(+0.38%) |
Aug 11, 2015 | 20.22 | 20.22 | 20.22 | 20.22 | 538 | -0.07(-0.34%) |
Aug 10, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 1,174 | +0.00(+0.00%) |
Aug 07, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 939 | -0.01(-0.04%) |
Aug 06, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 796 | +0.03(+0.16%) |
Aug 05, 2015 | 20.10 | 20.32 | 20.10 | 20.27 | 3,857 | +0.07(+0.37%) |
Aug 04, 2015 | 20.21 | 20.34 | 19.74 | 20.19 | 4,717 | -0.14(-0.68%) |