Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.44 | 20.44 | 20.44 | 20.44 | 565 | +0.21(+1.02%) |
Aug 29, 2017 | 20.23 | 56 | -0.10(-0.47%) | |||
Aug 28, 2017 | 20.41 | 20.41 | 20.33 | 20.33 | 2,752 | +0.01(+0.07%) |
Aug 25, 2017 | 20.27 | 20.31 | 20.25 | 20.31 | 5,626 | +0.15(+0.73%) |
Aug 24, 2017 | 20.16 | 20.17 | 20.15 | 20.17 | 13,570 | +0.02(+0.11%) |
Aug 23, 2017 | 20.11 | 20.14 | 20.06 | 20.14 | 7,602 | -0.01(-0.07%) |
Aug 22, 2017 | 20.14 | 20.16 | 20.14 | 20.16 | 5,260 | +0.14(+0.70%) |
Aug 21, 2017 | 19.98 | 20.03 | 19.98 | 20.02 | 8,325 | +0.04(+0.19%) |
Aug 18, 2017 | 19.94 | 19.98 | 19.87 | 19.98 | 12,754 | +0.10(+0.52%) |
Aug 17, 2017 | 20.06 | 20.06 | 19.88 | 19.88 | 2,796 | -0.21(-1.03%) |
Aug 16, 2017 | 20.04 | 20.08 | 20.02 | 20.08 | 4,204 | +0.21(+1.04%) |
Aug 15, 2017 | 19.90 | 19.90 | 19.86 | 19.88 | 3,388 | -0.07(-0.37%) |
Aug 14, 2017 | 19.96 | 19.99 | 19.95 | 19.95 | 5,654 | +0.13(+0.65%) |
Aug 11, 2017 | 19.82 | 19.82 | 19.82 | 19.82 | 140 | -0.03(-0.17%) |
Aug 10, 2017 | 19.97 | 19.97 | 19.86 | 19.86 | 1,184 | -0.33(-1.66%) |
Aug 09, 2017 | 20.18 | 20.20 | 20.18 | 20.19 | 7,954 | -0.17(-0.82%) |
Aug 07, 2017 | 20.36 | 27 | +0.04(+0.18%) | |||
Aug 04, 2017 | 20.31 | 20.32 | 20.31 | 20.32 | 2,803 | +0.03(+0.15%) |
Aug 03, 2017 | 20.25 | 20.29 | 20.25 | 20.29 | 10,846 | +0.01(+0.04%) |
Aug 02, 2017 | 20.25 | 20.36 | 20.21 | 20.28 | 2,283 | -0.02(-0.11%) |
Aug 01, 2017 | 20.28 | 20.31 | 20.26 | 20.31 | 10,412 | +0.12(+0.59%) |
Jul 31, 2017 | 20.06 | 20.19 | 20.06 | 20.19 | 12,209 | +0.10(+0.48%) |
Jul 28, 2017 | 20.08 | 20.09 | 20.08 | 20.09 | 346 | -0.07(-0.37%) |
Jul 27, 2017 | 20.10 | 20.17 | 20.10 | 20.17 | 2,580 | -0.13(-0.62%) |
Jul 26, 2017 | 20.16 | 20.29 | 20.16 | 20.29 | 6,572 | +0.13(+0.66%) |
Jul 25, 2017 | 20.18 | 20.18 | 20.10 | 20.16 | 68,247 | +0.06(+0.30%) |
Jul 24, 2017 | 20.06 | 20.11 | 20.06 | 20.10 | 3,342 | -0.01(-0.05%) |
Jul 21, 2017 | 20.16 | 20.16 | 20.06 | 20.11 | 10,586 | -0.10(-0.50%) |
Jul 20, 2017 | 20.15 | 20.21 | 20.14 | 20.21 | 53,260 | +0.06(+0.27%) |
Jul 19, 2017 | 20.14 | 20.22 | 20.14 | 20.15 | 5,428 | +0.11(+0.54%) |
Jul 18, 2017 | 20.01 | 20.05 | 19.97 | 20.05 | 8,956 | +0.01(+0.07%) |
Jul 17, 2017 | 20.08 | 20.08 | 20.03 | 20.03 | 859 | +0.01(+0.04%) |
Jul 14, 2017 | 20.03 | 20.05 | 20.03 | 20.03 | 6,230 | +0.19(+0.95%) |
Jul 13, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 135 | -0.05(-0.24%) |
Jul 12, 2017 | 19.83 | 19.88 | 19.79 | 19.88 | 6,167 | +0.26(+1.32%) |
Jul 11, 2017 | 19.56 | 19.63 | 19.56 | 19.63 | 3,728 | +0.12(+0.61%) |
Jul 10, 2017 | 19.51 | 19.51 | 19.51 | 19.51 | 307 | +0.04(+0.23%) |
Jul 07, 2017 | 19.49 | 19.49 | 19.45 | 19.46 | 28,903 | +0.01(+0.04%) |
Jul 06, 2017 | 19.43 | 19.51 | 19.43 | 19.45 | 2,722 | -0.09(-0.46%) |
Jul 05, 2017 | 19.46 | 19.55 | 19.46 | 19.55 | 6,675 | -0.00(-0.03%) |
Jul 03, 2017 | 19.55 | 19.57 | 19.55 | 19.55 | 12,388 | -0.02(-0.09%) |
Jun 30, 2017 | 19.55 | 19.57 | 19.46 | 19.57 | 46,418 | +0.15(+0.76%) |
Jun 29, 2017 | 19.48 | 19.48 | 19.42 | 19.42 | 4,393 | -0.11(-0.56%) |
Jun 28, 2017 | 19.52 | 19.53 | 19.52 | 19.53 | 37,387 | +0.12(+0.60%) |
Jun 27, 2017 | 19.41 | 19.45 | 19.36 | 19.41 | 17,673 | -0.01(-0.04%) |
Jun 26, 2017 | 19.51 | 19.51 | 19.42 | 19.42 | 3,846 | +0.07(+0.38%) |
Jun 23, 2017 | 19.34 | 19.35 | 19.34 | 19.35 | 11,401 | +0.05(+0.27%) |
Jun 22, 2017 | 19.26 | 19.33 | 19.26 | 19.29 | 10,375 | +0.04(+0.19%) |
Jun 21, 2017 | 19.32 | 19.33 | 19.24 | 19.26 | 18,334 | -0.09(-0.46%) |
Jun 20, 2017 | 19.35 | 19.35 | 19.31 | 19.35 | 11,398 | -0.18(-0.94%) |
Jun 19, 2017 | 19.54 | 19.55 | 19.53 | 19.53 | 15,907 | +0.12(+0.64%) |
Jun 16, 2017 | 19.41 | 19.41 | 19.41 | 19.41 | 1,649 | +0.17(+0.87%) |
Jun 15, 2017 | 19.25 | 19.27 | 19.24 | 19.24 | 1,244 | -0.23(-1.17%) |
Jun 14, 2017 | 19.55 | 19.55 | 19.47 | 19.47 | 1,355 | -0.03(-0.14%) |
Jun 13, 2017 | 19.46 | 19.49 | 19.46 | 19.49 | 1,777 | +0.09(+0.49%) |
Jun 12, 2017 | 19.38 | 19.40 | 19.36 | 19.40 | 5,636 | -0.03(-0.15%) |
Jun 09, 2017 | 19.49 | 19.49 | 19.38 | 19.43 | 9,558 | -0.07(-0.34%) |
Jun 08, 2017 | 19.45 | 19.58 | 19.43 | 19.49 | 13,934 | -0.02(-0.11%) |
Jun 07, 2017 | 19.43 | 19.52 | 19.43 | 19.52 | 22,276 | -0.01(-0.07%) |
Jun 06, 2017 | 19.52 | 19.56 | 19.50 | 19.53 | 10,019 | -0.03(-0.15%) |
Jun 05, 2017 | 19.56 | 19.60 | 19.56 | 19.56 | 5,714 | -0.08(-0.39%) |
Jun 02, 2017 | 19.60 | 19.64 | 19.59 | 19.64 | 5,724 | +0.18(+0.95%) |