Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.40 | 20.56 | 20.40 | 20.51 | 54,060 | +0.17(+0.81%) |
Aug 30, 2017 | 20.36 | 20.37 | 20.32 | 20.34 | 32,429 | -0.01(-0.04%) |
Aug 29, 2017 | 20.32 | 20.41 | 20.30 | 20.35 | 70,782 | -0.14(-0.66%) |
Aug 28, 2017 | 20.52 | 20.52 | 20.46 | 20.49 | 26,265 | -0.05(-0.22%) |
Aug 25, 2017 | 20.48 | 20.59 | 20.46 | 20.53 | 759,483 | +0.13(+0.63%) |
Aug 24, 2017 | 20.44 | 20.47 | 20.39 | 20.40 | 39,134 | -0.02(-0.07%) |
Aug 23, 2017 | 20.39 | 20.43 | 20.37 | 20.42 | 35,682 | -0.02(-0.07%) |
Aug 22, 2017 | 20.39 | 20.44 | 20.37 | 20.43 | 52,651 | +0.11(+0.52%) |
Aug 21, 2017 | 20.37 | 20.40 | 20.30 | 20.33 | 36,056 | -0.05(-0.26%) |
Aug 18, 2017 | 20.33 | 20.39 | 20.28 | 20.38 | 25,937 | +0.10(+0.48%) |
Aug 17, 2017 | 20.48 | 20.50 | 20.27 | 20.28 | 36,115 | -0.25(-1.21%) |
Aug 16, 2017 | 20.46 | 20.56 | 20.41 | 20.53 | 51,123 | +0.21(+1.04%) |
Aug 15, 2017 | 20.34 | 20.38 | 20.28 | 20.32 | 34,010 | -0.03(-0.15%) |
Aug 14, 2017 | 20.35 | 20.40 | 20.33 | 20.35 | 57,838 | +0.12(+0.60%) |
Aug 11, 2017 | 20.20 | 20.29 | 20.17 | 20.23 | 44,974 | -0.02(-0.11%) |
Aug 10, 2017 | 20.40 | 20.40 | 20.21 | 20.25 | 60,651 | -0.21(-1.03%) |
Aug 09, 2017 | 20.38 | 20.46 | 20.36 | 20.46 | 73,384 | +0.00(+0.00%) |
Aug 08, 2017 | 20.51 | 20.55 | 20.43 | 20.46 | 45,071 | -0.05(-0.22%) |
Aug 07, 2017 | 20.52 | 20.55 | 20.49 | 20.51 | 90,483 | -0.08(-0.37%) |
Aug 04, 2017 | 20.58 | 20.61 | 20.50 | 20.58 | 68,233 | +0.07(+0.33%) |
Aug 03, 2017 | 20.50 | 20.60 | 20.50 | 20.52 | 107,149 | -0.05(-0.22%) |
Aug 02, 2017 | 20.58 | 20.63 | 20.51 | 20.56 | 50,858 | +0.00(+0.00%) |
Aug 01, 2017 | 20.58 | 20.61 | 20.54 | 20.56 | 106,269 | +0.14(+0.66%) |
Jul 31, 2017 | 20.40 | 20.49 | 20.36 | 20.43 | 61,103 | +0.08(+0.41%) |
Jul 28, 2017 | 20.28 | 20.36 | 20.28 | 20.34 | 28,052 | -0.01(-0.04%) |
Jul 27, 2017 | 20.46 | 20.46 | 20.27 | 20.35 | 42,743 | -0.02(-0.11%) |
Jul 26, 2017 | 20.31 | 20.43 | 20.26 | 20.37 | 43,319 | +0.14(+0.71%) |
Jul 25, 2017 | 20.34 | 20.34 | 20.23 | 20.23 | 65,010 | +0.00(+0.00%) |
Jul 24, 2017 | 20.19 | 20.28 | 20.19 | 20.23 | 42,503 | -0.08(-0.41%) |
Jul 21, 2017 | 20.29 | 20.32 | 20.22 | 20.31 | 141,342 | -0.06(-0.29%) |
Jul 20, 2017 | 20.37 | 20.43 | 20.31 | 20.37 | 93,642 | +0.09(+0.44%) |
Jul 19, 2017 | 20.26 | 20.31 | 20.25 | 20.28 | 47,713 | +0.14(+0.67%) |
Jul 18, 2017 | 20.16 | 20.19 | 20.09 | 20.15 | 141,054 | -0.04(-0.19%) |
Jul 17, 2017 | 20.24 | 20.28 | 20.16 | 20.19 | 46,785 | -0.09(-0.44%) |
Jul 14, 2017 | 20.22 | 20.30 | 20.19 | 20.28 | 65,337 | +0.17(+0.82%) |
Jul 13, 2017 | 20.10 | 20.14 | 20.04 | 20.11 | 60,418 | +0.08(+0.41%) |
Jul 12, 2017 | 19.98 | 20.09 | 19.98 | 20.03 | 273,715 | +0.20(+0.99%) |
Jul 11, 2017 | 19.71 | 19.85 | 19.70 | 19.83 | 40,167 | +0.08(+0.38%) |
Jul 10, 2017 | 19.70 | 19.77 | 19.65 | 19.76 | 86,617 | +0.05(+0.27%) |
Jul 07, 2017 | 19.61 | 19.71 | 19.58 | 19.70 | 59,710 | +0.03(+0.16%) |
Jul 06, 2017 | 19.68 | 19.73 | 19.63 | 19.67 | 95,567 | -0.15(-0.76%) |
Jul 05, 2017 | 19.80 | 19.85 | 19.74 | 19.82 | 170,949 | -0.02(-0.08%) |
Jul 03, 2017 | 19.91 | 19.91 | 19.84 | 19.84 | 67,432 | -0.05(-0.26%) |
Jun 30, 2017 | 19.95 | 19.95 | 19.81 | 19.89 | 25,664 | +0.04(+0.19%) |
Jun 29, 2017 | 20.06 | 20.06 | 19.80 | 19.85 | 149,208 | -0.27(-1.34%) |
Jun 28, 2017 | 20.07 | 20.13 | 20.02 | 20.13 | 127,653 | +0.17(+0.87%) |
Jun 27, 2017 | 19.98 | 20.01 | 19.90 | 19.95 | 922,342 | +0.00(+0.00%) |
Jun 26, 2017 | 20.11 | 20.15 | 19.95 | 19.95 | 531,529 | +0.02(+0.11%) |
Jun 23, 2017 | 19.95 | 20.01 | 19.88 | 19.93 | 48,527 | +0.05(+0.26%) |
Jun 22, 2017 | 19.91 | 19.98 | 19.85 | 19.88 | 71,896 | -0.03(-0.15%) |
Jun 21, 2017 | 19.84 | 19.91 | 19.84 | 19.91 | 54,007 | -0.02(-0.09%) |
Jun 20, 2017 | 20.05 | 20.08 | 19.93 | 19.93 | 43,322 | -0.29(-1.42%) |
Jun 19, 2017 | 20.16 | 20.22 | 20.12 | 20.21 | 34,966 | +0.10(+0.51%) |
Jun 16, 2017 | 19.99 | 20.11 | 19.98 | 20.11 | 40,790 | +0.24(+1.23%) |
Jun 15, 2017 | 19.77 | 19.90 | 19.77 | 19.87 | 81,901 | -0.22(-1.10%) |
Jun 14, 2017 | 20.27 | 20.29 | 20.03 | 20.09 | 94,780 | +0.04(+0.18%) |
Jun 13, 2017 | 20.07 | 20.09 | 20.01 | 20.05 | 141,083 | +0.12(+0.59%) |
Jun 12, 2017 | 19.93 | 19.97 | 19.87 | 19.93 | 51,097 | -0.07(-0.33%) |
Jun 09, 2017 | 20.00 | 20.08 | 19.96 | 20.00 | 50,910 | -0.09(-0.44%) |
Jun 08, 2017 | 20.09 | 20.11 | 20.01 | 20.09 | 84,865 | +0.01(+0.04%) |
Jun 07, 2017 | 20.13 | 20.15 | 20.03 | 20.08 | 60,951 | -0.03(-0.15%) |
Jun 06, 2017 | 20.09 | 20.13 | 19.98 | 20.11 | 93,675 | -0.06(-0.29%) |
Jun 05, 2017 | 20.12 | 20.19 | 20.10 | 20.17 | 49,362 | -0.09(-0.44%) |
Jun 02, 2017 | 20.28 | 20.28 | 20.17 | 20.26 | 47,977 | +0.19(+0.96%) |