Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.77 | 19.80 | 19.74 | 19.80 | 6,183 | +0.13(+0.66%) |
Aug 30, 2017 | 19.62 | 19.67 | 19.62 | 19.67 | 17,098 | +0.05(+0.25%) |
Aug 29, 2017 | 19.48 | 19.62 | 19.48 | 19.62 | 68,240 | -0.03(-0.15%) |
Aug 28, 2017 | 19.74 | 19.74 | 19.63 | 19.65 | 13,199 | -0.09(-0.46%) |
Aug 25, 2017 | 19.77 | 19.77 | 19.74 | 19.74 | 2,243 | -0.05(-0.25%) |
Aug 24, 2017 | 19.83 | 19.83 | 19.77 | 19.79 | 13,203 | +0.04(+0.20%) |
Aug 23, 2017 | 19.80 | 19.80 | 19.68 | 19.75 | 95,592 | -0.05(-0.25%) |
Aug 22, 2017 | 19.71 | 19.82 | 19.71 | 19.80 | 32,256 | +0.20(+1.02%) |
Aug 21, 2017 | 19.66 | 19.66 | 19.59 | 19.60 | 7,111 | -0.06(-0.31%) |
Aug 18, 2017 | 19.63 | 19.67 | 19.60 | 19.66 | 9,854 | +0.04(+0.20%) |
Aug 17, 2017 | 19.84 | 19.84 | 19.62 | 19.62 | 9,153 | -0.19(-0.96%) |
Aug 16, 2017 | 19.82 | 19.89 | 19.80 | 19.81 | 9,932 | +0.07(+0.35%) |
Aug 15, 2017 | 19.78 | 19.78 | 19.73 | 19.74 | 7,066 | +0.09(+0.46%) |
Aug 14, 2017 | 19.66 | 19.70 | 19.64 | 19.65 | 8,550 | +0.14(+0.72%) |
Aug 11, 2017 | 19.50 | 19.54 | 19.50 | 19.51 | 11,824 | -0.01(-0.05%) |
Aug 10, 2017 | 19.70 | 19.70 | 19.52 | 19.52 | 4,550 | -0.28(-1.41%) |
Aug 09, 2017 | 19.75 | 19.80 | 19.75 | 19.80 | 5,785 | +0.00(+0.00%) |
Aug 08, 2017 | 19.82 | 19.89 | 19.80 | 19.80 | 13,947 | +0.00(+0.00%) |
Aug 04, 2017 | 19.76 | 19.89 | 19.76 | 19.80 | 11,432 | +0.10(+0.51%) |
Aug 03, 2017 | 19.75 | 19.76 | 19.70 | 19.70 | 4,795 | +0.11(+0.56%) |
Aug 02, 2017 | 19.63 | 19.63 | 19.59 | 19.59 | 17,972 | -0.04(-0.20%) |
Aug 01, 2017 | 19.64 | 19.64 | 19.63 | 19.63 | 8,439 | +0.15(+0.77%) |
Jul 31, 2017 | 19.61 | 19.63 | 19.48 | 19.48 | 7,027 | -0.07(-0.36%) |
Jul 28, 2017 | 19.63 | 19.63 | 19.48 | 19.55 | 40,535 | -0.12(-0.61%) |
Jul 27, 2017 | 19.80 | 19.80 | 19.65 | 19.67 | 7,666 | -0.12(-0.61%) |
Jul 26, 2017 | 19.83 | 19.86 | 19.79 | 19.79 | 6,649 | +0.06(+0.30%) |
Jul 25, 2017 | 19.83 | 19.83 | 19.71 | 19.73 | 9,782 | -0.09(-0.45%) |
Jul 24, 2017 | 19.80 | 19.82 | 19.77 | 19.82 | 11,770 | -0.10(-0.50%) |
Jul 21, 2017 | 19.96 | 19.96 | 19.89 | 19.92 | 13,712 | -0.18(-0.90%) |
Jul 20, 2017 | 20.02 | 20.10 | 20.02 | 20.10 | 4,945 | +0.09(+0.45%) |
Jul 19, 2017 | 19.96 | 20.01 | 19.96 | 20.01 | 4,763 | +0.08(+0.38%) |
Jul 18, 2017 | 19.90 | 19.93 | 19.85 | 19.93 | 5,122 | -0.07(-0.33%) |
Jul 17, 2017 | 20.00 | 20.05 | 20.00 | 20.00 | 9,640 | -0.02(-0.10%) |
Jul 14, 2017 | 19.95 | 20.02 | 19.95 | 20.02 | 7,456 | +0.05(+0.25%) |
Jul 13, 2017 | 19.95 | 19.97 | 19.92 | 19.97 | 6,666 | +0.03(+0.15%) |
Jul 12, 2017 | 19.84 | 19.96 | 19.84 | 19.94 | 6,268 | +0.20(+1.01%) |
Jul 11, 2017 | 19.68 | 19.74 | 19.66 | 19.74 | 9,984 | -0.06(-0.30%) |
Jul 10, 2017 | 19.80 | 19.80 | 19.77 | 19.80 | 16,295 | +0.04(+0.20%) |
Jul 07, 2017 | 19.62 | 19.76 | 19.62 | 19.76 | 11,373 | +0.14(+0.71%) |
Jul 06, 2017 | 19.66 | 19.68 | 19.61 | 19.62 | 8,399 | -0.20(-1.01%) |
Jul 05, 2017 | 19.75 | 19.84 | 19.75 | 19.82 | 3,720 | +0.20(+1.02%) |
Jul 04, 2017 | 19.88 | 19.88 | 19.62 | 19.62 | 11,529 | -0.22(-1.13%) |
Jul 03, 2017 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.85 | 19.85 | 19.79 | 19.84 | 61,031 | +0.07(+0.38%) |
Jun 29, 2017 | 20.06 | 20.06 | 19.77 | 19.77 | 31,622 | -0.44(-2.18%) |
Jun 28, 2017 | 20.21 | 20.21 | 20.14 | 20.21 | 4,016 | +0.00(+0.00%) |
Jun 27, 2017 | 20.31 | 20.33 | 20.21 | 20.21 | 25,539 | -0.38(-1.85%) |
Jun 26, 2017 | 20.52 | 20.59 | 20.52 | 20.59 | 2,240 | +0.17(+0.83%) |
Jun 23, 2017 | 20.45 | 20.47 | 20.41 | 20.42 | 8,632 | -0.05(-0.24%) |
Jun 22, 2017 | 20.48 | 20.48 | 20.46 | 20.47 | 3,923 | -0.04(-0.20%) |
Jun 21, 2017 | 20.50 | 20.51 | 20.49 | 20.51 | 7,276 | -0.03(-0.15%) |
Jun 20, 2017 | 20.68 | 20.68 | 20.53 | 20.54 | 33,795 | -0.10(-0.48%) |
Jun 19, 2017 | 20.58 | 20.67 | 20.57 | 20.64 | 19,960 | +0.10(+0.49%) |
Jun 16, 2017 | 20.30 | 20.54 | 20.30 | 20.54 | 14,623 | +0.31(+1.53%) |
Jun 15, 2017 | 20.20 | 20.25 | 20.18 | 20.23 | 9,206 | -0.21(-1.03%) |
Jun 14, 2017 | 20.40 | 20.45 | 20.35 | 20.44 | 36,325 | +0.05(+0.25%) |
Jun 13, 2017 | 20.35 | 20.40 | 20.34 | 20.39 | 6,371 | +0.11(+0.54%) |
Jun 12, 2017 | 20.29 | 20.29 | 20.20 | 20.28 | 12,892 | -0.05(-0.25%) |
Jun 09, 2017 | 20.39 | 20.40 | 20.33 | 20.33 | 10,495 | +0.01(+0.05%) |
Jun 08, 2017 | 20.36 | 20.36 | 20.31 | 20.32 | 17,107 | -0.13(-0.64%) |
Jun 07, 2017 | 20.50 | 20.50 | 20.40 | 20.45 | 14,946 | -0.06(-0.29%) |
Jun 06, 2017 | 20.55 | 20.56 | 20.50 | 20.51 | 24,029 | -0.13(-0.63%) |
Jun 05, 2017 | 20.72 | 20.72 | 20.60 | 20.64 | 8,880 | -0.10(-0.48%) |
Jun 02, 2017 | 20.65 | 20.74 | 20.65 | 20.74 | 8,021 | +0.10(+0.48%) |