Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.30 | 19.32 | 19.29 | 19.32 | 4,680 | +0.08(+0.42%) |
Aug 30, 2017 | 19.29 | 19.30 | 19.24 | 19.24 | 1,440 | +0.01(+0.05%) |
Aug 29, 2017 | 19.31 | 19.31 | 19.22 | 19.23 | 3,728 | -0.04(-0.21%) |
Aug 28, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 2,159 | -0.01(-0.05%) |
Aug 25, 2017 | 19.27 | 19.28 | 19.27 | 19.28 | 2,518 | +0.01(+0.05%) |
Aug 24, 2017 | 19.27 | 19.27 | 19.27 | 19.27 | 4,252 | -0.04(-0.21%) |
Aug 23, 2017 | 19.29 | 19.31 | 19.24 | 19.31 | 24,348 | +0.03(+0.16%) |
Aug 22, 2017 | 19.29 | 19.29 | 19.28 | 19.28 | 2,826 | +0.00(+0.00%) |
Aug 21, 2017 | 19.30 | 19.30 | 19.23 | 19.28 | 118,518 | -0.02(-0.10%) |
Aug 18, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 2,254 | +0.00(+0.00%) |
Aug 17, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 5,414 | +0.04(+0.21%) |
Aug 16, 2017 | 19.30 | 19.31 | 19.26 | 19.26 | 1,954 | -0.05(-0.26%) |
Aug 15, 2017 | 19.27 | 19.31 | 19.25 | 19.31 | 3,214 | +0.09(+0.47%) |
Aug 14, 2017 | 19.34 | 19.34 | 19.22 | 19.22 | 3,552 | -0.04(-0.21%) |
Aug 11, 2017 | 19.29 | 19.29 | 19.26 | 19.26 | 10,973 | -0.03(-0.16%) |
Aug 10, 2017 | 19.37 | 19.37 | 19.24 | 19.29 | 10,640 | +0.02(+0.10%) |
Aug 09, 2017 | 19.31 | 19.31 | 19.27 | 19.27 | 3,238 | -0.04(-0.21%) |
Aug 08, 2017 | 19.34 | 19.34 | 19.27 | 19.31 | 11,079 | +0.06(+0.31%) |
Aug 04, 2017 | 19.32 | 19.32 | 19.25 | 19.25 | 14,990 | -0.04(-0.21%) |
Aug 03, 2017 | 19.22 | 19.33 | 19.22 | 19.29 | 1,068 | +0.04(+0.21%) |
Aug 02, 2017 | 19.30 | 19.31 | 19.25 | 19.25 | 1,625 | -0.04(-0.21%) |
Aug 01, 2017 | 19.28 | 19.29 | 19.26 | 19.29 | 1,129 | +0.02(+0.10%) |
Jul 31, 2017 | 19.24 | 19.27 | 19.20 | 19.27 | 17,570 | +0.05(+0.26%) |
Jul 28, 2017 | 19.22 | 19.22 | 19.22 | 19.22 | 656 | -0.05(-0.26%) |
Jul 27, 2017 | 19.25 | 19.27 | 19.22 | 19.27 | 2,300 | +0.00(+0.00%) |
Jul 26, 2017 | 19.25 | 19.27 | 19.22 | 19.27 | 1,820 | +0.05(+0.26%) |
Jul 25, 2017 | 19.22 | 19.25 | 19.22 | 19.22 | 8,590 | -0.06(-0.31%) |
Jul 24, 2017 | 19.23 | 19.28 | 19.23 | 19.28 | 1,125 | -0.02(-0.10%) |
Jul 21, 2017 | 19.30 | 19.35 | 19.30 | 19.30 | 12,867 | +0.00(+0.00%) |
Jul 20, 2017 | 19.35 | 19.35 | 19.30 | 19.30 | 3,020 | -0.04(-0.21%) |
Jul 19, 2017 | 19.34 | 19.34 | 19.34 | 19.34 | 819 | +0.00(+0.00%) |
Jul 18, 2017 | 19.34 | 19.34 | 19.32 | 19.34 | 13,136 | +0.01(+0.05%) |
Jul 17, 2017 | 19.27 | 19.33 | 19.27 | 19.33 | 11,990 | +0.06(+0.31%) |
Jul 14, 2017 | 19.26 | 19.28 | 19.26 | 19.27 | 5,100 | +0.02(+0.10%) |
Jul 13, 2017 | 19.28 | 19.28 | 19.23 | 19.25 | 12,091 | +0.00(+0.00%) |
Jul 12, 2017 | 19.26 | 19.30 | 19.25 | 19.25 | 1,452 | -0.03(-0.16%) |
Jul 11, 2017 | 19.23 | 19.28 | 19.23 | 19.28 | 3,674 | +0.01(+0.05%) |
Jul 10, 2017 | 19.22 | 19.27 | 19.22 | 19.27 | 2,900 | +0.02(+0.10%) |
Jul 07, 2017 | 19.27 | 19.27 | 19.25 | 19.25 | 4,462 | +0.00(+0.00%) |
Jul 06, 2017 | 19.28 | 19.29 | 19.25 | 19.25 | 1,139 | -0.06(-0.31%) |
Jul 05, 2017 | 19.44 | 19.44 | 19.29 | 19.31 | 16,816 | +0.03(+0.16%) |
Jul 04, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 453 | +0.00(+0.00%) |
Jul 03, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.28 | 19.28 | 19.28 | 19.28 | 4,311 | -0.07(-0.36%) |
Jun 29, 2017 | 19.36 | 19.36 | 19.29 | 19.35 | 2,802 | -0.03(-0.15%) |
Jun 28, 2017 | 19.52 | 19.52 | 19.31 | 19.38 | 4,644 | +0.04(+0.21%) |
Jun 27, 2017 | 19.39 | 19.40 | 19.34 | 19.34 | 5,206 | -0.08(-0.41%) |
Jun 26, 2017 | 19.38 | 19.42 | 19.38 | 19.42 | 1,549 | +0.02(+0.10%) |
Jun 23, 2017 | 19.41 | 19.41 | 19.37 | 19.40 | 10,958 | -0.04(-0.21%) |
Jun 22, 2017 | 19.45 | 19.45 | 19.40 | 19.44 | 19,465 | +0.05(+0.26%) |
Jun 21, 2017 | 19.47 | 19.47 | 19.39 | 19.39 | 36,207 | -0.07(-0.36%) |
Jun 20, 2017 | 19.46 | 19.46 | 19.42 | 19.46 | 4,145 | +0.04(+0.21%) |
Jun 19, 2017 | 19.46 | 19.46 | 19.42 | 19.42 | 3,624 | -0.04(-0.21%) |
Jun 16, 2017 | 19.46 | 19.46 | 19.46 | 19.46 | 1,000 | +0.00(+0.00%) |
Jun 15, 2017 | 19.45 | 19.46 | 19.45 | 19.46 | 1,245 | +0.00(+0.00%) |
Jun 14, 2017 | 19.42 | 19.48 | 19.42 | 19.46 | 3,321 | +0.02(+0.10%) |
Jun 13, 2017 | 19.47 | 19.47 | 19.40 | 19.44 | 15,132 | -0.01(-0.05%) |
Jun 12, 2017 | 19.42 | 19.49 | 19.42 | 19.45 | 4,695 | -0.03(-0.15%) |
Jun 09, 2017 | 19.45 | 19.48 | 19.44 | 19.48 | 2,982 | +0.03(+0.15%) |
Jun 08, 2017 | 19.44 | 19.48 | 19.42 | 19.45 | 6,940 | -0.03(-0.15%) |
Jun 07, 2017 | 19.48 | 19.48 | 19.44 | 19.48 | 8,748 | -0.02(-0.10%) |
Jun 06, 2017 | 19.44 | 19.50 | 19.44 | 19.50 | 3,198 | +0.01(+0.05%) |
Jun 05, 2017 | 19.45 | 19.50 | 19.44 | 19.49 | 13,845 | +0.00(+0.00%) |
Jun 02, 2017 | 19.49 | 19.50 | 19.44 | 19.49 | 5,498 | +0.01(+0.05%) |