Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.43 | 19.46 | 19.43 | 19.46 | 6,929 | +0.02(+0.10%) |
Aug 29, 2017 | 19.44 | 19.44 | 19.44 | 50 | -0.08(-0.41%) | |
Aug 28, 2017 | 19.52 | 19.52 | 19.51 | 19.52 | 6,824 | +0.01(+0.05%) |
Aug 25, 2017 | 19.49 | 19.53 | 19.46 | 19.51 | 7,355 | +0.00(+0.00%) |
Aug 24, 2017 | 19.49 | 19.51 | 19.49 | 19.51 | 2,570 | +0.03(+0.15%) |
Aug 23, 2017 | 19.48 | 19.48 | 19.48 | 19.48 | 3,275 | +0.02(+0.10%) |
Aug 22, 2017 | 19.47 | 19.47 | 19.46 | 19.46 | 1,397 | +0.02(+0.10%) |
Aug 21, 2017 | 19.45 | 19.46 | 19.41 | 19.44 | 14,628 | +0.00(+0.00%) |
Aug 18, 2017 | 19.44 | 19.44 | 19.44 | 19.44 | 1,255 | +0.01(+0.05%) |
Aug 17, 2017 | 19.45 | 19.45 | 19.43 | 19.43 | 838 | -0.06(-0.31%) |
Aug 15, 2017 | 19.49 | 19.49 | 19.49 | 3 | +0.05(+0.26%) | |
Aug 14, 2017 | 19.42 | 19.44 | 19.42 | 19.44 | 1,745 | +0.05(+0.26%) |
Aug 11, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 2,063 | -0.01(-0.05%) |
Aug 10, 2017 | 19.41 | 19.41 | 19.39 | 19.40 | 33,604 | -0.01(-0.05%) |
Aug 09, 2017 | 19.45 | 19.45 | 19.41 | 19.41 | 2,564 | -0.13(-0.67%) |
Aug 08, 2017 | 19.55 | 19.59 | 19.51 | 19.54 | 5,793 | -0.04(-0.20%) |
Aug 04, 2017 | 19.62 | 19.62 | 19.58 | 19.58 | 2,560 | +0.04(+0.20%) |
Aug 03, 2017 | 19.55 | 19.55 | 19.54 | 19.54 | 22,050 | -0.06(-0.31%) |
Aug 02, 2017 | 19.62 | 19.62 | 19.57 | 19.60 | 9,744 | -0.01(-0.05%) |
Aug 01, 2017 | 19.54 | 19.61 | 19.54 | 19.61 | 6,129 | +0.06(+0.31%) |
Jul 31, 2017 | 19.52 | 19.55 | 19.51 | 19.55 | 1,200 | +0.00(+0.00%) |
Jul 28, 2017 | 19.55 | 19.55 | 19.55 | 19.55 | 200 | +0.01(+0.05%) |
Jul 27, 2017 | 19.54 | 19.54 | 19.54 | 0 | -0.09(-0.46%) | |
Jul 26, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 105 | +0.00(+0.00%) |
Jul 25, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 666 | +0.00(+0.00%) |
Jul 24, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 1,329 | +0.00(+0.00%) |
Jul 21, 2017 | 19.65 | 19.65 | 19.63 | 19.63 | 911 | -0.02(-0.10%) |
Jul 20, 2017 | 19.65 | 19.69 | 19.65 | 19.65 | 13,471 | +0.00(+0.00%) |
Jul 19, 2017 | 19.67 | 19.67 | 19.64 | 19.65 | 4,892 | +0.05(+0.26%) |
Jul 18, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 404 | -0.02(-0.10%) |
Jul 17, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 285 | +0.04(+0.20%) |
Jul 14, 2017 | 19.56 | 19.58 | 19.56 | 19.58 | 4,404 | +0.05(+0.26%) |
Jul 13, 2017 | 19.53 | 19.53 | 19.53 | 19.53 | 960 | -0.01(-0.05%) |
Jul 12, 2017 | 19.58 | 19.63 | 19.54 | 19.54 | 509 | +0.06(+0.31%) |
Jul 11, 2017 | 19.51 | 19.52 | 19.48 | 19.48 | 1,314 | +0.24(+1.25%) |
Jul 10, 2017 | 19.53 | 19.53 | 19.24 | 19.24 | 935 | +0.03(+0.16%) |
Jul 07, 2017 | 19.36 | 19.46 | 19.21 | 19.21 | 1,775 | -0.25(-1.28%) |
Jul 06, 2017 | 19.49 | 19.54 | 19.46 | 19.46 | 1,300 | -0.10(-0.51%) |
Jul 05, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 2,008 | +0.02(+0.10%) |
Jul 04, 2017 | 19.54 | 19.54 | 19.54 | 19.54 | 877 | -0.08(-0.41%) |
Jul 03, 2017 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.62 | 19.62 | 19.61 | 19.62 | 3,278 | +0.04(+0.20%) |
Jun 29, 2017 | 19.57 | 19.58 | 19.56 | 19.58 | 5,641 | -0.05(-0.25%) |
Jun 28, 2017 | 19.68 | 19.68 | 19.63 | 19.63 | 4,111 | -0.05(-0.25%) |
Jun 27, 2017 | 19.72 | 19.72 | 19.68 | 19.68 | 2,716 | -0.07(-0.35%) |
Jun 26, 2017 | 19.70 | 19.75 | 19.63 | 19.75 | 7,385 | +0.01(+0.05%) |
Jun 23, 2017 | 19.70 | 19.74 | 19.70 | 19.74 | 7,347 | +0.07(+0.36%) |
Jun 21, 2017 | 19.67 | 19.67 | 19.67 | 257 | -0.05(-0.25%) | |
Jun 20, 2017 | 19.75 | 19.75 | 19.72 | 19.72 | 817 | +0.02(+0.10%) |
Jun 19, 2017 | 19.73 | 19.73 | 19.70 | 19.70 | 1,683 | -0.05(-0.25%) |
Jun 16, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 40,494 | +0.00(+0.00%) |
Jun 15, 2017 | 19.75 | 19.77 | 19.75 | 19.75 | 10,507 | +0.00(+0.00%) |
Jun 14, 2017 | 19.75 | 19.80 | 19.75 | 19.75 | 5,714 | -0.04(-0.20%) |
Jun 13, 2017 | 19.78 | 19.79 | 19.78 | 19.79 | 2,128 | +0.03(+0.15%) |
Jun 12, 2017 | 19.76 | 19.76 | 19.75 | 19.76 | 1,872 | +0.02(+0.10%) |
Jun 09, 2017 | 19.75 | 19.76 | 19.74 | 19.74 | 4,897 | -0.06(-0.30%) |
Jun 08, 2017 | 19.78 | 19.80 | 19.73 | 19.80 | 10,377 | +0.02(+0.10%) |
Jun 07, 2017 | 19.83 | 19.83 | 19.76 | 19.78 | 4,820 | -0.07(-0.35%) |
Jun 06, 2017 | 19.84 | 19.85 | 19.84 | 19.85 | 7,153 | +0.05(+0.25%) |
Jun 05, 2017 | 19.80 | 19.80 | 19.80 | 19.80 | 4,427 | -0.03(-0.15%) |
Jun 02, 2017 | 19.83 | 19.83 | 19.83 | 19.83 | 426 | +0.07(+0.35%) |