Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.11 | 20.18 | 20.11 | 20.12 | 3,923,063 | +0.15(+0.78%) |
Aug 30, 2017 | 19.98 | 20.02 | 19.95 | 19.97 | 2,735,702 | +0.08(+0.41%) |
Aug 29, 2017 | 19.80 | 19.92 | 19.79 | 19.89 | 3,798,482 | -0.02(-0.08%) |
Aug 28, 2017 | 19.94 | 19.98 | 19.87 | 19.90 | 2,404,225 | -0.03(-0.16%) |
Aug 25, 2017 | 19.98 | 20.01 | 19.93 | 19.93 | 2,758,281 | +0.13(+0.66%) |
Aug 24, 2017 | 19.84 | 19.86 | 19.75 | 19.80 | 4,515,141 | -0.02(-0.08%) |
Aug 23, 2017 | 19.76 | 19.86 | 19.75 | 19.82 | 2,724,964 | -0.02(-0.12%) |
Aug 22, 2017 | 19.80 | 19.87 | 19.78 | 19.84 | 5,060,228 | +0.20(+1.00%) |
Aug 21, 2017 | 19.62 | 19.67 | 19.58 | 19.65 | 1,758,980 | +0.07(+0.33%) |
Aug 18, 2017 | 19.59 | 19.66 | 19.54 | 19.58 | 3,308,731 | +0.02(+0.08%) |
Aug 17, 2017 | 19.64 | 19.73 | 19.54 | 19.57 | 5,819,939 | -0.33(-1.68%) |
Aug 16, 2017 | 19.92 | 19.93 | 19.86 | 19.90 | 3,584,538 | +0.16(+0.83%) |
Aug 15, 2017 | 19.71 | 19.76 | 19.67 | 19.74 | 2,716,635 | -0.11(-0.53%) |
Aug 14, 2017 | 19.79 | 19.87 | 19.77 | 19.84 | 2,943,761 | +0.17(+0.87%) |
Aug 11, 2017 | 19.64 | 19.71 | 19.59 | 19.67 | 5,245,838 | -0.02(-0.12%) |
Aug 10, 2017 | 19.92 | 19.93 | 19.67 | 19.70 | 6,008,916 | -0.46(-2.26%) |
Aug 09, 2017 | 20.09 | 20.17 | 20.07 | 20.15 | 3,988,293 | +0.07(+0.32%) |
Aug 08, 2017 | 20.08 | 20.20 | 20.06 | 20.09 | 3,472,619 | +0.06(+0.28%) |
Aug 07, 2017 | 20.01 | 20.03 | 19.99 | 20.03 | 1,010,007 | -0.02(-0.08%) |
Aug 04, 2017 | 20.04 | 20.06 | 19.99 | 20.05 | 2,510,786 | -0.02(-0.08%) |
Aug 03, 2017 | 20.06 | 20.10 | 20.04 | 20.06 | 2,230,550 | +0.07(+0.37%) |
Aug 02, 2017 | 20.03 | 20.06 | 19.96 | 19.99 | 2,694,448 | +0.02(+0.12%) |
Aug 01, 2017 | 20.01 | 20.01 | 19.96 | 19.97 | 2,216,687 | +0.18(+0.91%) |
Jul 31, 2017 | 19.82 | 19.84 | 19.78 | 19.79 | 2,564,085 | +0.09(+0.46%) |
Jul 28, 2017 | 19.67 | 19.71 | 19.64 | 19.70 | 2,478,393 | +0.09(+0.46%) |
Jul 27, 2017 | 19.69 | 19.71 | 19.52 | 19.61 | 4,660,458 | -0.02(-0.12%) |
Jul 26, 2017 | 19.56 | 19.65 | 19.53 | 19.63 | 3,894,849 | +0.02(+0.08%) |
Jul 25, 2017 | 19.63 | 19.65 | 19.60 | 19.62 | 4,058,576 | +0.01(+0.04%) |
Jul 24, 2017 | 19.62 | 19.63 | 19.58 | 19.61 | 3,065,887 | +0.09(+0.46%) |
Jul 21, 2017 | 19.52 | 19.55 | 19.50 | 19.52 | 2,552,109 | +0.04(+0.21%) |
Jul 20, 2017 | 19.46 | 19.52 | 19.45 | 19.48 | 4,022,748 | +0.05(+0.25%) |
Jul 19, 2017 | 19.42 | 19.45 | 19.40 | 19.43 | 2,681,264 | +0.04(+0.21%) |
Jul 18, 2017 | 19.40 | 19.43 | 19.34 | 19.39 | 6,937,178 | +0.02(+0.13%) |
Jul 17, 2017 | 19.36 | 19.37 | 19.31 | 19.36 | 2,680,842 | -0.10(-0.50%) |
Jul 14, 2017 | 19.37 | 19.48 | 19.36 | 19.46 | 3,280,988 | +0.07(+0.38%) |
Jul 13, 2017 | 19.33 | 19.43 | 19.33 | 19.39 | 2,490,942 | +0.10(+0.51%) |
Jul 12, 2017 | 19.20 | 19.32 | 19.19 | 19.29 | 4,893,751 | +0.16(+0.85%) |
Jul 11, 2017 | 19.14 | 19.15 | 19.09 | 19.13 | 1,990,096 | +0.14(+0.73%) |
Jul 10, 2017 | 18.96 | 19.02 | 18.96 | 18.99 | 2,058,405 | +0.12(+0.65%) |
Jul 07, 2017 | 18.86 | 18.89 | 18.82 | 18.87 | 2,134,871 | +0.08(+0.43%) |
Jul 06, 2017 | 18.88 | 18.77 | 18.79 | 4,652,051 | -0.12(-0.65%) | |
Jul 05, 2017 | 18.81 | 18.91 | 18.80 | 18.91 | 3,596,163 | -0.11(-0.60%) |
Jul 03, 2017 | 19.02 | 19.09 | 18.98 | 19.02 | 3,233,906 | -0.07(-0.38%) |
Jun 30, 2017 | 19.12 | 19.16 | 19.08 | 19.09 | 3,895,464 | -0.02(-0.13%) |
Jun 29, 2017 | 19.18 | 19.21 | 19.04 | 19.12 | 4,114,900 | -0.08(-0.42%) |
Jun 28, 2017 | 19.18 | 19.22 | 19.14 | 19.20 | 3,842,899 | -0.01(-0.04%) |
Jun 27, 2017 | 19.24 | 19.27 | 19.18 | 19.21 | 2,784,947 | -0.10(-0.51%) |
Jun 26, 2017 | 19.29 | 19.32 | 19.26 | 19.31 | 3,489,423 | +0.15(+0.77%) |
Jun 23, 2017 | 19.16 | 19.19 | 19.13 | 19.16 | 4,115,548 | -0.05(-0.25%) |
Jun 22, 2017 | 19.24 | 19.27 | 19.20 | 19.21 | 2,343,328 | +0.08(+0.43%) |
Jun 21, 2017 | 19.14 | 19.17 | 19.12 | 19.13 | 2,310,582 | -0.05(-0.25%) |
Jun 20, 2017 | 19.25 | 19.25 | 19.15 | 19.18 | 3,625,381 | -0.17(-0.89%) |
Jun 19, 2017 | 19.28 | 19.35 | 19.28 | 19.35 | 2,948,057 | +0.24(+1.26%) |
Jun 16, 2017 | 19.08 | 19.11 | 19.04 | 19.11 | 6,305,438 | -0.01(-0.04%) |
Jun 15, 2017 | 19.07 | 19.13 | 19.07 | 19.12 | 4,237,698 | -0.10(-0.50%) |
Jun 14, 2017 | 19.23 | 19.29 | 19.17 | 19.21 | 3,517,551 | -0.10(-0.54%) |
Jun 13, 2017 | 19.28 | 19.34 | 19.28 | 19.32 | 5,550,909 | +0.16(+0.84%) |
Jun 12, 2017 | 19.17 | 19.20 | 19.12 | 19.16 | 2,959,336 | -0.18(-0.95%) |
Jun 09, 2017 | 19.39 | 19.41 | 19.25 | 19.34 | 3,167,531 | -0.04(-0.21%) |
Jun 08, 2017 | 19.38 | 19.40 | 19.35 | 19.38 | 2,239,544 | +0.10(+0.54%) |
Jun 07, 2017 | 19.28 | 19.31 | 19.24 | 19.28 | 1,931,017 | -0.04(-0.21%) |
Jun 06, 2017 | 19.30 | 19.35 | 19.29 | 19.32 | 2,511,539 | +0.22(+1.13%) |
Jun 05, 2017 | 19.16 | 19.19 | 19.09 | 19.10 | 4,051,498 | -0.14(-0.75%) |
Jun 02, 2017 | 19.24 | 19.27 | 19.19 | 19.24 | 4,073,958 | +0.09(+0.46%) |