Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.55 | 20.58 | 20.50 | 20.56 | 9,028 | +0.02(+0.10%) |
Aug 30, 2017 | 20.50 | 20.79 | 20.50 | 20.54 | 4,838 | +0.32(+1.57%) |
Aug 29, 2017 | 20.09 | 20.34 | 20.02 | 20.22 | 5,040 | +0.04(+0.21%) |
Aug 28, 2017 | 20.02 | 20.36 | 20.02 | 20.18 | 5,832 | -0.29(-1.42%) |
Aug 25, 2017 | 20.59 | 20.59 | 20.32 | 20.47 | 2,261 | +0.29(+1.44%) |
Aug 24, 2017 | 20.35 | 20.35 | 20.06 | 20.18 | 6,650 | +0.73(+3.78%) |
Aug 23, 2017 | 19.58 | 19.58 | 19.35 | 19.45 | 4,218 | -0.02(-0.13%) |
Aug 22, 2017 | 19.25 | 19.55 | 19.13 | 19.47 | 4,308 | +0.13(+0.67%) |
Aug 21, 2017 | 19.24 | 19.47 | 19.24 | 19.34 | 15,653 | -0.22(-1.12%) |
Aug 18, 2017 | 19.61 | 19.61 | 19.50 | 19.56 | 4,183 | -0.14(-0.71%) |
Aug 17, 2017 | 19.37 | 19.76 | 19.37 | 19.70 | 6,363 | -0.40(-1.99%) |
Aug 16, 2017 | 20.07 | 20.12 | 19.77 | 20.10 | 5,697 | +0.14(+0.70%) |
Aug 15, 2017 | 20.04 | 20.04 | 19.66 | 19.96 | 5,050 | +0.12(+0.60%) |
Aug 14, 2017 | 19.94 | 19.94 | 19.50 | 19.84 | 2,908 | +0.05(+0.25%) |
Aug 11, 2017 | 19.74 | 20.14 | 19.47 | 19.79 | 8,407 | -0.01(-0.05%) |
Aug 10, 2017 | 19.85 | 20.17 | 19.73 | 19.80 | 4,613 | -0.24(-1.20%) |
Aug 09, 2017 | 20.25 | 20.25 | 19.97 | 20.04 | 6,557 | -0.01(-0.05%) |
Aug 08, 2017 | 20.18 | 20.18 | 19.90 | 20.05 | 4,582 | -0.07(-0.37%) |
Aug 07, 2017 | 20.09 | 20.23 | 20.00 | 20.12 | 3,103 | -0.04(-0.21%) |
Aug 04, 2017 | 20.13 | 20.30 | 19.97 | 20.17 | 4,899 | +0.05(+0.24%) |
Aug 03, 2017 | 20.15 | 20.20 | 20.03 | 20.12 | 47,346 | +0.09(+0.45%) |
Aug 02, 2017 | 20.12 | 20.12 | 20.00 | 20.03 | 7,145 | -0.40(-1.95%) |
Aug 01, 2017 | 20.02 | 20.69 | 20.02 | 20.43 | 10,168 | -0.52(-2.49%) |
Jul 31, 2017 | 21.07 | 21.11 | 20.81 | 20.95 | 11,420 | +0.32(+1.55%) |
Jul 28, 2017 | 20.24 | 20.84 | 20.24 | 20.63 | 11,961 | +0.03(+0.15%) |
Jul 27, 2017 | 20.75 | 20.84 | 20.48 | 20.60 | 20,017 | -0.37(-1.76%) |
Jul 26, 2017 | 21.09 | 21.09 | 20.76 | 20.97 | 9,115 | -0.52(-2.42%) |
Jul 25, 2017 | 21.63 | 21.63 | 21.13 | 21.49 | 25,011 | +0.32(+1.51%) |
Jul 24, 2017 | 21.43 | 21.43 | 21.15 | 21.17 | 10,494 | +0.22(+1.05%) |
Jul 21, 2017 | 21.01 | 21.19 | 20.84 | 20.95 | 8,931 | -0.05(-0.24%) |
Jul 20, 2017 | 21.06 | 21.06 | 20.85 | 21.00 | 3,484 | -0.13(-0.62%) |
Jul 19, 2017 | 21.30 | 21.30 | 21.08 | 21.13 | 10,146 | +0.35(+1.68%) |
Jul 18, 2017 | 21.17 | 21.17 | 20.78 | 20.78 | 3,626 | -0.12(-0.57%) |
Jul 17, 2017 | 20.91 | 21.17 | 20.82 | 20.90 | 4,193 | -0.42(-1.97%) |
Jul 14, 2017 | 21.62 | 21.62 | 21.12 | 21.32 | 8,252 | -0.21(-0.98%) |
Jul 13, 2017 | 21.39 | 21.53 | 21.29 | 21.53 | 6,404 | +0.81(+3.91%) |
Jul 12, 2017 | 20.89 | 20.89 | 20.64 | 20.72 | 4,287 | +0.12(+0.58%) |
Jul 11, 2017 | 20.73 | 20.73 | 20.60 | 20.60 | 3,095 | -0.19(-0.91%) |
Jul 10, 2017 | 20.95 | 20.95 | 20.36 | 20.79 | 4,773 | +0.06(+0.29%) |
Jul 07, 2017 | 20.52 | 21.05 | 20.52 | 20.73 | 7,383 | +0.35(+1.72%) |
Jul 06, 2017 | 20.86 | 20.86 | 20.36 | 20.38 | 17,481 | -0.74(-3.50%) |
Jul 05, 2017 | 21.25 | 21.25 | 20.92 | 21.12 | 20,501 | -0.56(-2.58%) |
Jul 03, 2017 | 21.50 | 21.78 | 21.50 | 21.68 | 6,205 | +1.02(+4.94%) |
Jun 30, 2017 | 20.62 | 20.99 | 20.52 | 20.66 | 41,038 | +0.81(+4.08%) |
Jun 29, 2017 | 19.95 | 19.95 | 19.70 | 19.85 | 21,834 | -0.35(-1.73%) |
Jun 28, 2017 | 20.16 | 20.24 | 19.95 | 20.20 | 26,513 | +0.23(+1.13%) |
Jun 27, 2017 | 20.35 | 20.35 | 19.85 | 19.97 | 32,278 | +0.13(+0.68%) |
Jun 26, 2017 | 19.63 | 19.85 | 19.63 | 19.84 | 13,524 | +0.05(+0.25%) |
Jun 23, 2017 | 20.00 | 20.00 | 19.64 | 19.79 | 98,214 | -0.26(-1.30%) |
Jun 22, 2017 | 20.37 | 20.37 | 19.84 | 20.05 | 32,386 | +0.05(+0.25%) |
Jun 21, 2017 | 20.20 | 20.20 | 19.92 | 20.00 | 21,534 | -0.34(-1.67%) |
Jun 20, 2017 | 20.70 | 20.70 | 20.20 | 20.34 | 7,437 | -0.02(-0.10%) |
Jun 19, 2017 | 20.48 | 20.64 | 20.34 | 20.36 | 30,503 | +0.12(+0.59%) |
Jun 16, 2017 | 20.36 | 20.56 | 20.10 | 20.24 | 39,257 | +0.10(+0.50%) |
Jun 15, 2017 | 19.63 | 20.40 | 19.63 | 20.14 | 42,465 | +0.09(+0.45%) |
Jun 14, 2017 | 20.16 | 20.36 | 20.00 | 20.05 | 14,975 | +0.05(+0.25%) |
Jun 13, 2017 | 20.13 | 20.16 | 19.70 | 20.00 | 3,380 | +0.11(+0.55%) |
Jun 12, 2017 | 20.42 | 20.42 | 19.87 | 19.89 | 7,668 | -0.33(-1.64%) |
Jun 09, 2017 | 20.23 | 20.52 | 19.95 | 20.22 | 7,345 | -0.13(-0.63%) |
Jun 08, 2017 | 20.08 | 20.94 | 20.08 | 20.35 | 5,200 | -0.61(-2.89%) |
Jun 07, 2017 | 20.98 | 20.98 | 20.76 | 20.96 | 10,665 | +0.50(+2.42%) |
Jun 06, 2017 | 20.45 | 20.56 | 20.25 | 20.46 | 13,427 | -0.44(-2.11%) |
Jun 05, 2017 | 20.58 | 20.98 | 20.58 | 20.90 | 6,903 | +0.45(+2.20%) |
Jun 02, 2017 | 20.48 | 20.50 | 20.41 | 20.45 | 6,411 | +0.15(+0.74%) |