Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.86 | 20.88 | 20.85 | 20.88 | 48,153 | +0.02(+0.12%) |
Aug 30, 2017 | 20.85 | 20.85 | 20.83 | 20.85 | 14,918 | +0.01(+0.06%) |
Aug 29, 2017 | 20.83 | 20.86 | 20.83 | 20.84 | 47,103 | +0.01(+0.06%) |
Aug 28, 2017 | 20.87 | 20.87 | 20.80 | 20.83 | 170,276 | -0.02(-0.12%) |
Aug 25, 2017 | 20.84 | 20.85 | 20.84 | 20.85 | 8,581 | +0.01(+0.04%) |
Aug 24, 2017 | 20.87 | 20.87 | 20.84 | 20.84 | 31,864 | -0.02(-0.09%) |
Aug 23, 2017 | 20.85 | 20.87 | 20.85 | 20.86 | 8,495 | -0.04(-0.19%) |
Aug 22, 2017 | 20.87 | 20.91 | 20.84 | 20.90 | 1,043,303 | +0.07(+0.32%) |
Aug 21, 2017 | 20.86 | 20.86 | 20.82 | 20.83 | 61,738 | +0.00(+0.00%) |
Aug 18, 2017 | 20.87 | 20.87 | 20.80 | 20.83 | 194,470 | -0.03(-0.16%) |
Aug 17, 2017 | 20.87 | 20.87 | 20.84 | 20.87 | 85,133 | -0.00(-0.00%) |
Aug 16, 2017 | 20.88 | 20.88 | 20.86 | 20.87 | 23,511 | -0.02(-0.08%) |
Aug 15, 2017 | 20.86 | 20.88 | 20.85 | 20.88 | 82,840 | +0.01(+0.04%) |
Aug 14, 2017 | 20.86 | 20.88 | 20.84 | 20.88 | 90,968 | +0.01(+0.04%) |
Aug 11, 2017 | 20.86 | 20.89 | 20.85 | 20.87 | 122,497 | +0.00(+0.00%) |
Aug 10, 2017 | 20.86 | 20.87 | 20.85 | 20.87 | 43,326 | +0.01(+0.04%) |
Aug 09, 2017 | 20.86 | 20.86 | 20.84 | 20.86 | 38,375 | -0.01(-0.04%) |
Aug 08, 2017 | 20.83 | 20.88 | 20.83 | 20.87 | 116,974 | +0.00(+0.00%) |
Aug 07, 2017 | 20.85 | 20.87 | 20.84 | 20.87 | 107,139 | +0.01(+0.04%) |
Aug 04, 2017 | 20.86 | 20.87 | 20.84 | 20.86 | 63,492 | -0.01(-0.03%) |
Aug 03, 2017 | 20.86 | 20.87 | 20.85 | 20.86 | 46,124 | +0.01(+0.06%) |
Aug 02, 2017 | 20.83 | 20.86 | 20.83 | 20.85 | 39,663 | -0.02(-0.07%) |
Aug 01, 2017 | 20.84 | 20.90 | 20.84 | 20.87 | 515,460 | +0.04(+0.19%) |
Jul 31, 2017 | 20.84 | 20.84 | 20.82 | 20.83 | 37,422 | +0.02(+0.12%) |
Jul 28, 2017 | 20.85 | 20.85 | 20.80 | 20.80 | 94,071 | -0.02(-0.11%) |
Jul 27, 2017 | 20.84 | 20.84 | 20.82 | 20.83 | 31,925 | -0.00(-0.02%) |
Jul 26, 2017 | 20.82 | 20.85 | 20.81 | 20.83 | 55,087 | -0.01(-0.06%) |
Jul 25, 2017 | 20.84 | 20.85 | 20.82 | 20.85 | 110,735 | +0.01(+0.04%) |
Jul 24, 2017 | 20.84 | 20.84 | 20.82 | 20.84 | 74,264 | +0.00(+0.00%) |
Jul 21, 2017 | 20.84 | 20.84 | 20.82 | 20.84 | 27,829 | +0.01(+0.04%) |
Jul 20, 2017 | 20.80 | 20.98 | 20.80 | 20.83 | 179,827 | +0.00(+0.02%) |
Jul 19, 2017 | 20.83 | 20.84 | 20.81 | 20.82 | 77,444 | -0.01(-0.03%) |
Jul 18, 2017 | 20.83 | 20.84 | 20.81 | 20.83 | 55,263 | -0.01(-0.03%) |
Jul 17, 2017 | 20.82 | 20.84 | 20.81 | 20.84 | 20,506 | +0.00(+0.00%) |
Jul 14, 2017 | 20.82 | 20.84 | 20.81 | 20.84 | 48,832 | +0.01(+0.04%) |
Jul 13, 2017 | 20.82 | 20.83 | 20.81 | 20.83 | 19,653 | +0.00(+0.00%) |
Jul 12, 2017 | 20.80 | 20.83 | 20.80 | 20.83 | 23,390 | +0.03(+0.13%) |
Jul 11, 2017 | 20.81 | 20.82 | 20.79 | 20.80 | 216,062 | -0.02(-0.09%) |
Jul 10, 2017 | 20.81 | 20.83 | 20.80 | 20.82 | 63,115 | +0.01(+0.04%) |
Jul 07, 2017 | 20.81 | 20.82 | 20.80 | 20.81 | 33,101 | +0.02(+0.12%) |
Jul 06, 2017 | 20.80 | 20.81 | 20.78 | 20.79 | 10,556 | -0.02(-0.12%) |
Jul 05, 2017 | 20.80 | 20.81 | 20.80 | 20.81 | 36,980 | -0.01(-0.04%) |
Jul 03, 2017 | 20.80 | 20.86 | 20.79 | 20.82 | 69,451 | +0.02(+0.10%) |
Jun 30, 2017 | 20.78 | 20.80 | 20.77 | 20.80 | 22,449 | +0.02(+0.08%) |
Jun 29, 2017 | 20.79 | 20.79 | 20.77 | 20.78 | 29,947 | -0.02(-0.08%) |
Jun 28, 2017 | 20.78 | 20.82 | 20.77 | 20.80 | 99,374 | +0.02(+0.08%) |
Jun 27, 2017 | 20.77 | 20.78 | 20.76 | 20.78 | 53,659 | +0.01(+0.04%) |
Jun 26, 2017 | 20.77 | 20.77 | 20.76 | 20.77 | 37,453 | +0.01(+0.04%) |
Jun 23, 2017 | 20.77 | 20.77 | 20.74 | 20.77 | 42,145 | -0.01(-0.04%) |
Jun 22, 2017 | 20.75 | 20.77 | 20.75 | 20.77 | 18,687 | +0.01(+0.04%) |
Jun 21, 2017 | 20.77 | 20.77 | 20.76 | 20.77 | 12,643 | +0.00(+0.00%) |
Jun 20, 2017 | 20.75 | 20.77 | 20.75 | 20.77 | 26,290 | +0.00(+0.00%) |
Jun 19, 2017 | 20.76 | 20.77 | 20.74 | 20.77 | 16,247 | +0.01(+0.04%) |
Jun 16, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 35,884 | +0.01(+0.04%) |
Jun 15, 2017 | 20.77 | 20.77 | 20.73 | 20.75 | 48,446 | -0.02(-0.08%) |
Jun 14, 2017 | 20.76 | 20.77 | 20.74 | 20.77 | 35,411 | +0.02(+0.08%) |
Jun 13, 2017 | 20.76 | 20.76 | 20.73 | 20.75 | 28,406 | -0.01(-0.04%) |
Jun 12, 2017 | 20.76 | 20.76 | 20.74 | 20.76 | 36,884 | +0.03(+0.16%) |
Jun 09, 2017 | 20.75 | 20.76 | 20.73 | 20.73 | 136,624 | -0.02(-0.12%) |
Jun 08, 2017 | 20.75 | 20.76 | 20.74 | 20.75 | 10,764 | -0.00(-0.02%) |
Jun 07, 2017 | 20.74 | 20.76 | 20.73 | 20.75 | 44,937 | +0.02(+0.08%) |
Jun 06, 2017 | 20.74 | 20.74 | 20.72 | 20.74 | 81,966 | +0.01(+0.04%) |
Jun 05, 2017 | 20.73 | 20.73 | 20.72 | 20.73 | 63,947 | -0.00(-0.00%) |
Jun 02, 2017 | 20.74 | 20.74 | 20.73 | 20.73 | 47,423 | -0.00(-0.01%) |