Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.22 | 20.28 | 20.09 | 20.23 | 8,500 | +0.35(+1.78%) |
Oct 28, 2016 | 20.05 | 20.63 | 19.78 | 19.88 | 21,218 | -0.08(-0.40%) |
Oct 27, 2016 | 19.77 | 20.10 | 19.77 | 19.96 | 31,729 | +0.20(+1.03%) |
Oct 26, 2016 | 19.78 | 19.78 | 19.61 | 19.76 | 2,655 | -0.05(-0.27%) |
Oct 25, 2016 | 19.85 | 19.85 | 19.59 | 19.81 | 4,005 | +0.05(+0.23%) |
Oct 24, 2016 | 19.61 | 19.85 | 19.61 | 19.76 | 7,031 | +0.10(+0.50%) |
Oct 21, 2016 | 19.56 | 19.74 | 19.56 | 19.66 | 3,475 | -0.11(-0.56%) |
Oct 20, 2016 | 19.78 | 19.78 | 19.53 | 19.78 | 890 | +0.03(+0.13%) |
Oct 19, 2016 | 19.67 | 19.75 | 19.63 | 19.75 | 1,569 | +0.10(+0.51%) |
Oct 18, 2016 | 19.57 | 19.65 | 19.55 | 19.65 | 3,179 | -0.03(-0.14%) |
Oct 17, 2016 | 19.70 | 19.70 | 19.58 | 19.68 | 540 | -0.02(-0.11%) |
Oct 14, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 250 | +0.07(+0.36%) |
Oct 13, 2016 | 19.63 | 19.63 | 19.63 | 19.63 | 100 | +0.05(+0.26%) |
Oct 12, 2016 | 19.60 | 19.71 | 19.58 | 19.58 | 1,612 | +0.03(+0.15%) |
Oct 11, 2016 | 19.57 | 19.57 | 19.53 | 19.55 | 2,783 | -0.07(-0.36%) |
Oct 10, 2016 | 19.52 | 19.88 | 19.52 | 19.62 | 1,856 | -0.11(-0.56%) |
Oct 07, 2016 | 19.71 | 19.97 | 19.60 | 19.73 | 9,215 | +0.04(+0.20%) |
Oct 06, 2016 | 19.70 | 19.99 | 19.55 | 19.69 | 9,278 | -0.19(-0.96%) |
Oct 05, 2016 | 19.53 | 19.88 | 19.53 | 19.88 | 2,350 | +0.13(+0.66%) |
Oct 04, 2016 | 19.70 | 19.75 | 19.70 | 19.75 | 962 | +0.14(+0.71%) |
Oct 03, 2016 | 19.83 | 19.83 | 19.61 | 19.61 | 3,025 | -0.18(-0.91%) |
Sep 30, 2016 | 19.65 | 19.79 | 19.65 | 19.79 | 2,186 | +0.02(+0.11%) |
Sep 29, 2016 | 19.68 | 19.77 | 19.57 | 19.77 | 2,661 | +0.17(+0.86%) |
Sep 28, 2016 | 19.51 | 19.70 | 19.45 | 19.60 | 2,533 | +0.03(+0.15%) |
Sep 27, 2016 | 19.67 | 19.67 | 19.57 | 19.57 | 3,557 | +0.01(+0.06%) |
Sep 26, 2016 | 19.64 | 19.64 | 19.43 | 19.56 | 7,539 | -0.13(-0.67%) |
Sep 23, 2016 | 19.56 | 19.69 | 19.56 | 19.69 | 2,040 | +0.22(+1.12%) |
Sep 22, 2016 | 19.64 | 19.68 | 19.46 | 19.47 | 7,089 | -0.08(-0.40%) |
Sep 21, 2016 | 19.43 | 19.70 | 19.43 | 19.55 | 3,964 | +0.00(+0.00%) |
Sep 20, 2016 | 19.51 | 19.69 | 19.34 | 19.55 | 8,567 | +0.30(+1.56%) |
Sep 19, 2016 | 19.38 | 19.54 | 19.22 | 19.25 | 3,025 | -0.20(-1.03%) |
Sep 16, 2016 | 19.35 | 19.49 | 19.27 | 19.45 | 3,246 | +0.10(+0.52%) |
Sep 15, 2016 | 19.39 | 19.60 | 19.19 | 19.35 | 21,512 | +0.04(+0.21%) |
Sep 14, 2016 | 19.24 | 19.48 | 19.20 | 19.31 | 5,677 | +0.01(+0.05%) |
Sep 13, 2016 | 19.31 | 19.60 | 19.20 | 19.30 | 10,732 | -0.11(-0.57%) |
Sep 12, 2016 | 19.20 | 19.49 | 19.20 | 19.41 | 12,338 | +0.00(+0.00%) |
Sep 09, 2016 | 19.40 | 19.62 | 19.10 | 19.41 | 21,913 | +0.05(+0.26%) |
Sep 08, 2016 | 19.20 | 19.67 | 19.20 | 19.36 | 10,686 | +0.06(+0.31%) |
Sep 07, 2016 | 19.55 | 19.60 | 19.14 | 19.30 | 14,647 | -0.15(-0.77%) |
Sep 06, 2016 | 19.59 | 19.59 | 19.22 | 19.45 | 8,188 | -0.08(-0.41%) |
Sep 02, 2016 | 19.32 | 19.53 | 19.53 | 19.53 | 14,300 | +0.27(+1.40%) |
Sep 01, 2016 | 19.55 | 19.63 | 19.18 | 19.26 | 20,649 | -0.28(-1.43%) |
Aug 31, 2016 | 19.74 | 19.74 | 19.39 | 19.54 | 2,768 | -0.04(-0.20%) |
Aug 30, 2016 | 19.29 | 19.61 | 19.29 | 19.58 | 9,942 | +0.29(+1.50%) |
Aug 29, 2016 | 19.28 | 19.55 | 19.18 | 19.29 | 14,675 | +0.16(+0.86%) |
Aug 26, 2016 | 19.09 | 19.35 | 19.07 | 19.12 | 7,491 | +0.09(+0.50%) |
Aug 25, 2016 | 19.13 | 19.32 | 19.03 | 19.03 | 15,510 | -0.10(-0.52%) |
Aug 24, 2016 | 19.07 | 19.32 | 18.98 | 19.13 | 10,712 | -0.07(-0.36%) |
Aug 23, 2016 | 19.53 | 19.53 | 19.09 | 19.20 | 13,306 | -0.01(-0.05%) |
Aug 22, 2016 | 19.06 | 19.43 | 18.83 | 19.21 | 13,058 | +0.16(+0.84%) |
Aug 19, 2016 | 18.89 | 19.28 | 18.89 | 19.05 | 6,844 | +0.29(+1.55%) |
Aug 18, 2016 | 18.79 | 19.26 | 18.76 | 18.76 | 13,669 | +0.38(+2.07%) |
Aug 17, 2016 | 19.25 | 19.25 | 18.38 | 18.38 | 4,160 | -0.84(-4.37%) |
Aug 16, 2016 | 19.01 | 19.51 | 19.01 | 19.22 | 12,781 | +0.06(+0.31%) |
Aug 15, 2016 | 19.13 | 19.47 | 18.66 | 19.16 | 23,770 | +0.27(+1.43%) |
Aug 12, 2016 | 18.22 | 18.90 | 18.10 | 18.89 | 11,457 | +0.66(+3.65%) |
Aug 11, 2016 | 18.99 | 19.12 | 18.16 | 18.23 | 32,729 | -1.39(-7.11%) |
Aug 10, 2016 | 19.46 | 19.72 | 19.46 | 19.62 | 14,106 | +0.09(+0.46%) |
Aug 09, 2016 | 19.68 | 19.69 | 19.52 | 19.53 | 10,707 | -0.11(-0.56%) |
Aug 08, 2016 | 19.75 | 19.80 | 19.46 | 19.64 | 15,154 | +0.07(+0.36%) |
Aug 05, 2016 | 19.55 | 19.74 | 19.52 | 19.57 | 23,939 | +0.11(+0.57%) |
Aug 04, 2016 | 19.60 | 19.60 | 19.45 | 19.46 | 9,303 | +0.10(+0.52%) |
Aug 03, 2016 | 19.46 | 19.52 | 19.23 | 19.36 | 16,098 | -0.02(-0.10%) |
Aug 02, 2016 | 19.58 | 19.58 | 19.38 | 19.38 | 2,659 | -0.02(-0.11%) |