Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.02 | 20.05 | 19.98 | 19.99 | 822,685 | -0.05(-0.23%) |
Oct 28, 2016 | 20.08 | 20.15 | 20.00 | 20.04 | 511,865 | -0.13(-0.65%) |
Oct 27, 2016 | 20.18 | 20.24 | 20.11 | 20.17 | 1,457,988 | +0.10(+0.50%) |
Oct 26, 2016 | 20.03 | 20.13 | 20.02 | 20.07 | 1,494,348 | -0.14(-0.69%) |
Oct 25, 2016 | 20.25 | 20.31 | 20.17 | 20.21 | 1,098,618 | -0.05(-0.27%) |
Oct 24, 2016 | 20.28 | 20.30 | 20.21 | 20.26 | 967,119 | -0.02(-0.08%) |
Oct 21, 2016 | 20.19 | 20.28 | 20.16 | 20.28 | 2,273,187 | +0.01(+0.04%) |
Oct 20, 2016 | 20.17 | 20.29 | 20.17 | 20.27 | 1,355,542 | +0.09(+0.42%) |
Oct 19, 2016 | 20.14 | 20.22 | 20.14 | 20.18 | 3,412,408 | +0.02(+0.12%) |
Oct 18, 2016 | 20.15 | 20.18 | 20.11 | 20.16 | 655,879 | +0.22(+1.09%) |
Oct 17, 2016 | 19.96 | 20.01 | 19.90 | 19.94 | 701,204 | -0.12(-0.58%) |
Oct 14, 2016 | 20.07 | 20.14 | 20.03 | 20.06 | 798,020 | +0.15(+0.74%) |
Oct 13, 2016 | 19.75 | 19.94 | 19.73 | 19.91 | 2,911,747 | -0.14(-0.70%) |
Oct 12, 2016 | 20.04 | 20.06 | 19.99 | 20.05 | 1,396,459 | -0.05(-0.23%) |
Oct 11, 2016 | 20.20 | 20.22 | 20.04 | 20.10 | 872,082 | -0.08(-0.38%) |
Oct 10, 2016 | 20.11 | 20.22 | 20.11 | 20.18 | 752,951 | +0.15(+0.77%) |
Oct 07, 2016 | 20.10 | 20.10 | 19.95 | 20.02 | 1,073,711 | -0.14(-0.69%) |
Oct 06, 2016 | 20.12 | 20.18 | 20.09 | 20.16 | 1,314,820 | -0.01(-0.04%) |
Oct 05, 2016 | 20.17 | 20.18 | 20.14 | 20.17 | 638,825 | +0.05(+0.27%) |
Oct 04, 2016 | 20.21 | 20.28 | 20.04 | 20.11 | 1,274,647 | +0.12(+0.58%) |
Oct 03, 2016 | 19.98 | 20.02 | 19.94 | 20.00 | 1,164,278 | +0.02(+0.12%) |
Sep 30, 2016 | 19.82 | 20.00 | 19.80 | 19.97 | 1,560,541 | +0.24(+1.22%) |
Sep 29, 2016 | 19.98 | 20.04 | 19.69 | 19.73 | 1,079,022 | -0.28(-1.39%) |
Sep 28, 2016 | 19.90 | 20.02 | 19.84 | 20.01 | 951,622 | +0.20(+1.02%) |
Sep 27, 2016 | 19.64 | 19.82 | 19.61 | 19.81 | 720,297 | +0.03(+0.16%) |
Sep 26, 2016 | 19.81 | 19.82 | 19.76 | 19.78 | 1,351,695 | -0.24(-1.20%) |
Sep 23, 2016 | 20.06 | 20.08 | 20.01 | 20.02 | 1,143,198 | -0.12(-0.58%) |
Sep 22, 2016 | 20.17 | 20.20 | 20.11 | 20.14 | 1,519,773 | +0.18(+0.89%) |
Sep 21, 2016 | 19.85 | 19.97 | 19.77 | 19.96 | 1,187,905 | +0.19(+0.98%) |
Sep 20, 2016 | 19.82 | 19.87 | 19.75 | 19.76 | 1,417,334 | +0.09(+0.43%) |
Sep 19, 2016 | 19.72 | 19.77 | 19.65 | 19.68 | 1,240,196 | +0.11(+0.55%) |
Sep 16, 2016 | 19.54 | 19.59 | 19.50 | 19.57 | 1,120,935 | -0.12(-0.59%) |
Sep 15, 2016 | 19.56 | 19.73 | 19.52 | 19.69 | 1,377,181 | +0.15(+0.75%) |
Sep 14, 2016 | 19.58 | 19.66 | 19.50 | 19.54 | 898,254 | -0.07(-0.36%) |
Sep 13, 2016 | 19.72 | 19.75 | 19.53 | 19.61 | 1,225,483 | -0.31(-1.56%) |
Sep 12, 2016 | 19.59 | 19.92 | 19.58 | 19.92 | 1,539,809 | +0.16(+0.82%) |
Sep 09, 2016 | 20.01 | 20.02 | 19.76 | 19.76 | 1,664,170 | -0.39(-1.96%) |
Sep 08, 2016 | 20.04 | 20.17 | 20.04 | 20.15 | 1,425,521 | +0.02(+0.12%) |
Sep 07, 2016 | 20.14 | 20.19 | 20.11 | 20.13 | 1,130,674 | +0.03(+0.13%) |
Sep 06, 2016 | 20.17 | 20.18 | 20.06 | 20.10 | 710,509 | -0.09(-0.44%) |
Sep 02, 2016 | 20.04 | 20.19 | 20.19 | 20.19 | 600,920 | +0.33(+1.68%) |
Sep 01, 2016 | 19.90 | 19.92 | 19.74 | 19.86 | 717,854 | +0.02(+0.08%) |
Aug 31, 2016 | 19.95 | 19.95 | 19.77 | 19.84 | 567,781 | -0.09(-0.47%) |
Aug 30, 2016 | 19.93 | 19.98 | 19.89 | 19.94 | 1,454,984 | +0.06(+0.31%) |
Aug 29, 2016 | 19.78 | 19.88 | 19.78 | 19.87 | 944,007 | +0.08(+0.39%) |
Aug 26, 2016 | 19.81 | 19.92 | 19.66 | 19.80 | 1,903,771 | +0.05(+0.24%) |
Aug 25, 2016 | 19.74 | 19.80 | 19.73 | 19.75 | 906,748 | -0.08(-0.39%) |
Aug 24, 2016 | 19.87 | 19.93 | 19.80 | 19.83 | 494,262 | -0.02(-0.12%) |
Aug 23, 2016 | 19.87 | 19.92 | 19.84 | 19.85 | 1,786,377 | +0.09(+0.47%) |
Aug 22, 2016 | 19.66 | 19.78 | 19.66 | 19.76 | 9,321,592 | -0.02(-0.08%) |
Aug 19, 2016 | 19.74 | 19.77 | 19.66 | 19.77 | 4,211,471 | -0.06(-0.31%) |
Aug 18, 2016 | 19.80 | 19.86 | 19.78 | 19.83 | 2,266,154 | -0.02(-0.12%) |
Aug 17, 2016 | 19.80 | 19.87 | 19.73 | 19.86 | 927,170 | -0.02(-0.12%) |
Aug 16, 2016 | 19.95 | 19.98 | 19.88 | 19.88 | 940,996 | -0.19(-0.93%) |
Aug 15, 2016 | 20.09 | 20.11 | 20.06 | 20.07 | 861,196 | +0.04(+0.19%) |
Aug 12, 2016 | 20.01 | 20.06 | 19.99 | 20.03 | 816,472 | -0.02(-0.08%) |
Aug 11, 2016 | 19.97 | 20.06 | 19.94 | 20.04 | 4,715,689 | +0.22(+1.09%) |
Aug 10, 2016 | 19.87 | 19.88 | 19.81 | 19.83 | 530,284 | +0.00(+0.00%) |
Aug 09, 2016 | 19.76 | 19.89 | 19.76 | 19.83 | 1,066,958 | +0.15(+0.79%) |
Aug 08, 2016 | 19.66 | 19.70 | 19.63 | 19.67 | 650,712 | +0.06(+0.32%) |
Aug 05, 2016 | 19.57 | 19.65 | 19.57 | 19.61 | 1,010,758 | +0.15(+0.80%) |
Aug 04, 2016 | 19.39 | 19.47 | 19.37 | 19.45 | 1,457,706 | +0.17(+0.88%) |
Aug 03, 2016 | 19.18 | 19.29 | 19.18 | 19.28 | 1,478,423 | +0.02(+0.12%) |
Aug 02, 2016 | 19.33 | 19.34 | 19.19 | 19.26 | 2,573,550 | -0.19(-1.00%) |