Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.22 | 19.23 | 19.22 | 19.23 | 13,313 | +0.06(+0.29%) |
Aug 30, 2017 | 19.16 | 19.19 | 19.16 | 19.18 | 3,686 | +0.02(+0.11%) |
Aug 29, 2017 | 19.10 | 19.16 | 19.10 | 19.16 | 6,392 | +0.03(+0.18%) |
Aug 28, 2017 | 19.16 | 19.16 | 19.11 | 19.12 | 5,474 | -0.03(-0.18%) |
Aug 25, 2017 | 19.17 | 19.17 | 19.14 | 19.16 | 6,099 | +0.06(+0.29%) |
Aug 24, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 3,665 | -0.03(-0.18%) |
Aug 23, 2017 | 19.13 | 19.14 | 19.13 | 19.14 | 2,334 | +0.01(+0.07%) |
Aug 22, 2017 | 19.08 | 19.13 | 19.08 | 19.12 | 1,822 | +0.12(+0.62%) |
Aug 21, 2017 | 19.04 | 19.04 | 18.99 | 19.00 | 3,736 | -0.02(-0.11%) |
Aug 18, 2017 | 18.98 | 19.07 | 18.98 | 19.03 | 3,161 | +0.01(+0.07%) |
Aug 17, 2017 | 19.07 | 19.07 | 19.01 | 19.01 | 6,337 | -0.08(-0.40%) |
Aug 16, 2017 | 19.09 | 19.10 | 19.09 | 19.09 | 6,663 | +0.01(+0.04%) |
Aug 15, 2017 | 19.05 | 19.08 | 19.05 | 19.08 | 90,343 | +0.04(+0.22%) |
Aug 14, 2017 | 19.07 | 19.09 | 19.03 | 19.04 | 15,504 | +0.04(+0.22%) |
Aug 11, 2017 | 18.98 | 19.00 | 18.97 | 19.00 | 10,051 | +0.06(+0.34%) |
Aug 10, 2017 | 19.05 | 19.05 | 18.93 | 18.93 | 4,795 | -0.13(-0.70%) |
Aug 09, 2017 | 19.07 | 19.08 | 19.05 | 19.07 | 36,810 | -0.04(-0.22%) |
Aug 08, 2017 | 19.14 | 19.17 | 19.11 | 19.11 | 10,624 | -0.06(-0.33%) |
Aug 07, 2017 | 19.14 | 19.17 | 19.14 | 19.17 | 4,583 | +0.03(+0.18%) |
Aug 04, 2017 | 19.15 | 19.16 | 19.12 | 19.14 | 5,463 | -0.01(-0.04%) |
Aug 03, 2017 | 19.13 | 19.16 | 19.13 | 19.14 | 3,065 | +0.00(+0.00%) |
Aug 02, 2017 | 19.19 | 19.19 | 19.14 | 19.14 | 34,980 | -0.01(-0.04%) |
Aug 01, 2017 | 19.16 | 19.16 | 19.13 | 19.15 | 4,555 | -0.01(-0.06%) |
Jul 31, 2017 | 19.15 | 19.16 | 19.12 | 19.16 | 7,586 | +0.02(+0.11%) |
Jul 28, 2017 | 19.13 | 19.14 | 19.12 | 19.14 | 1,730 | -0.01(-0.04%) |
Jul 27, 2017 | 19.17 | 19.18 | 19.11 | 19.15 | 5,754 | +0.03(+0.15%) |
Jul 26, 2017 | 19.14 | 19.14 | 19.12 | 19.12 | 4,838 | +0.02(+0.11%) |
Jul 25, 2017 | 19.09 | 19.12 | 19.07 | 19.10 | 3,042 | +0.07(+0.37%) |
Jul 24, 2017 | 19.05 | 19.05 | 19.02 | 19.03 | 1,667 | +0.02(+0.12%) |
Jul 21, 2017 | 19.02 | 19.03 | 19.01 | 19.01 | 9,740 | -0.04(-0.20%) |
Jul 20, 2017 | 19.05 | 19.07 | 19.05 | 19.05 | 37,100 | -0.01(-0.07%) |
Jul 19, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 1,196 | +0.03(+0.14%) |
Jul 18, 2017 | 18.99 | 19.03 | 18.98 | 19.03 | 1,252 | +0.05(+0.24%) |
Jul 17, 2017 | 19.00 | 19.00 | 18.99 | 18.99 | 5,059 | -0.04(-0.20%) |
Jul 14, 2017 | 18.99 | 19.04 | 18.98 | 19.02 | 6,844 | +0.03(+0.18%) |
Jul 13, 2017 | 18.92 | 18.99 | 18.92 | 18.99 | 11,163 | +0.07(+0.35%) |
Jul 12, 2017 | 18.90 | 18.93 | 18.89 | 18.92 | 2,769 | +0.09(+0.49%) |
Jul 11, 2017 | 18.77 | 18.83 | 18.77 | 18.83 | 17,686 | +0.00(+0.00%) |
Jul 10, 2017 | 18.80 | 18.83 | 18.80 | 18.83 | 4,499 | +0.03(+0.17%) |
Jul 07, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 1,493 | -0.00(-0.02%) |
Jul 06, 2017 | 18.86 | 18.86 | 18.80 | 18.80 | 7,661 | -0.07(-0.40%) |
Jul 05, 2017 | 18.91 | 18.91 | 18.88 | 18.88 | 2,487 | -0.00(-0.01%) |
Jul 03, 2017 | 18.91 | 18.91 | 18.88 | 18.88 | 4,493 | +0.04(+0.21%) |
Jun 30, 2017 | 18.87 | 18.87 | 18.84 | 18.84 | 1,203 | +0.01(+0.03%) |
Jun 29, 2017 | 18.86 | 18.86 | 18.81 | 18.83 | 583 | -0.07(-0.36%) |
Jun 28, 2017 | 18.85 | 18.90 | 18.85 | 18.90 | 2,486 | +0.03(+0.18%) |
Jun 27, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 16,333 | +0.01(+0.07%) |
Jun 26, 2017 | 18.81 | 18.86 | 18.80 | 18.85 | 6,835 | +0.03(+0.18%) |
Jun 23, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 145 | +0.14(+0.74%) |
Jun 22, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 297 | +0.03(+0.19%) |
Jun 21, 2017 | 18.77 | 18.77 | 18.65 | 18.65 | 3,500 | -0.17(-0.88%) |
Jun 20, 2017 | 18.80 | 18.83 | 18.79 | 18.81 | 16,512 | -0.07(-0.36%) |
Jun 19, 2017 | 18.88 | 18.88 | 18.88 | 18.88 | 1,234 | +0.09(+0.48%) |
Jun 16, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 3,375 | -0.02(-0.11%) |
Jun 15, 2017 | 18.80 | 18.83 | 18.80 | 18.81 | 5,169 | -0.08(-0.44%) |
Jun 14, 2017 | 18.92 | 18.92 | 18.90 | 18.90 | 1,218 | -0.02(-0.08%) |
Jun 13, 2017 | 18.92 | 18.92 | 18.90 | 18.91 | 877 | -0.03(-0.13%) |
Jun 12, 2017 | 18.94 | 18.94 | 18.94 | 18.94 | 322 | +0.05(+0.26%) |
Jun 09, 2017 | 18.90 | 18.93 | 18.86 | 18.89 | 4,779 | +0.00(+0.00%) |
Jun 08, 2017 | 18.85 | 18.89 | 18.83 | 18.89 | 1,217 | +0.03(+0.15%) |
Jun 07, 2017 | 18.87 | 18.87 | 18.84 | 18.86 | 3,236 | -0.05(-0.26%) |
Jun 06, 2017 | 18.90 | 18.92 | 18.90 | 18.91 | 2,316 | +0.01(+0.04%) |
Jun 05, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 641 | -0.03(-0.15%) |
Jun 02, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 2,235 | +0.04(+0.19%) |