Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.66 | 19.69 | 19.62 | 19.69 | 56,242 | +0.06(+0.32%) |
Aug 30, 2017 | 19.66 | 19.66 | 19.59 | 19.62 | 62,883 | +0.05(+0.24%) |
Aug 29, 2017 | 19.63 | 19.67 | 19.58 | 19.58 | 88,872 | -0.03(-0.16%) |
Aug 28, 2017 | 19.65 | 19.65 | 19.58 | 19.61 | 72,010 | -0.03(-0.16%) |
Aug 25, 2017 | 19.63 | 19.65 | 19.60 | 19.64 | 39,001 | +0.05(+0.24%) |
Aug 24, 2017 | 19.59 | 19.65 | 19.58 | 19.59 | 60,761 | +0.00(+0.00%) |
Aug 23, 2017 | 19.58 | 19.60 | 19.58 | 19.59 | 46,598 | +0.02(+0.08%) |
Aug 22, 2017 | 19.56 | 19.61 | 19.54 | 19.58 | 74,767 | +0.05(+0.24%) |
Aug 21, 2017 | 19.59 | 19.62 | 19.52 | 19.53 | 60,487 | -0.05(-0.24%) |
Aug 18, 2017 | 19.58 | 19.58 | 19.50 | 19.58 | 130,433 | +0.08(+0.41%) |
Aug 17, 2017 | 19.47 | 19.51 | 19.45 | 19.50 | 90,604 | +0.06(+0.29%) |
Aug 16, 2017 | 19.47 | 19.47 | 19.42 | 19.44 | 58,998 | +0.00(+0.00%) |
Aug 15, 2017 | 19.38 | 19.46 | 19.36 | 19.44 | 40,726 | +0.10(+0.53%) |
Aug 14, 2017 | 19.42 | 19.47 | 19.28 | 19.34 | 94,399 | -0.05(-0.25%) |
Aug 11, 2017 | 19.42 | 19.42 | 19.30 | 19.38 | 58,138 | +0.07(+0.37%) |
Aug 10, 2017 | 19.47 | 19.49 | 19.22 | 19.31 | 141,312 | -0.16(-0.82%) |
Aug 09, 2017 | 19.50 | 19.50 | 19.46 | 19.47 | 46,630 | +0.00(+0.00%) |
Aug 08, 2017 | 19.53 | 19.53 | 19.47 | 19.47 | 34,777 | -0.02(-0.08%) |
Aug 07, 2017 | 19.47 | 19.52 | 19.44 | 19.49 | 60,084 | +0.02(+0.08%) |
Aug 04, 2017 | 19.52 | 19.56 | 19.44 | 19.47 | 78,221 | -0.02(-0.12%) |
Aug 03, 2017 | 19.50 | 19.56 | 19.49 | 19.50 | 218,613 | +0.00(+0.00%) |
Aug 02, 2017 | 19.54 | 19.54 | 19.46 | 19.50 | 103,682 | +0.01(+0.04%) |
Aug 01, 2017 | 19.59 | 19.59 | 19.44 | 19.49 | 190,267 | -0.10(-0.53%) |
Jul 31, 2017 | 19.56 | 19.62 | 19.51 | 19.59 | 84,858 | +0.08(+0.41%) |
Jul 28, 2017 | 19.50 | 19.56 | 19.50 | 19.51 | 39,307 | -0.02(-0.09%) |
Jul 27, 2017 | 19.56 | 19.56 | 19.46 | 19.53 | 38,803 | -0.01(-0.04%) |
Jul 26, 2017 | 19.48 | 19.54 | 19.40 | 19.54 | 52,189 | +0.14(+0.74%) |
Jul 25, 2017 | 19.56 | 19.56 | 19.39 | 19.39 | 70,286 | -0.13(-0.65%) |
Jul 24, 2017 | 19.56 | 19.56 | 19.50 | 19.52 | 91,527 | -0.02(-0.12%) |
Jul 21, 2017 | 19.52 | 19.54 | 19.49 | 19.54 | 86,063 | +0.06(+0.33%) |
Jul 20, 2017 | 19.46 | 19.52 | 19.46 | 19.48 | 86,327 | +0.03(+0.16%) |
Jul 19, 2017 | 19.46 | 19.53 | 19.43 | 19.45 | 68,780 | +0.03(+0.16%) |
Jul 18, 2017 | 19.43 | 19.49 | 19.39 | 19.42 | 98,514 | +0.00(+0.00%) |
Jul 17, 2017 | 19.46 | 19.50 | 19.41 | 19.42 | 78,674 | +0.02(+0.08%) |
Jul 14, 2017 | 19.46 | 19.49 | 19.31 | 19.40 | 49,119 | +0.02(+0.12%) |
Jul 13, 2017 | 19.36 | 19.47 | 19.34 | 19.38 | 50,528 | +0.09(+0.45%) |
Jul 12, 2017 | 19.38 | 19.48 | 19.29 | 19.29 | 68,895 | -0.10(-0.49%) |
Jul 11, 2017 | 19.42 | 19.50 | 19.38 | 19.38 | 64,909 | -0.04(-0.20%) |
Jul 10, 2017 | 19.54 | 19.59 | 19.42 | 19.42 | 60,685 | -0.11(-0.57%) |
Jul 07, 2017 | 19.53 | 19.57 | 19.46 | 19.54 | 24,448 | +0.00(+0.00%) |
Jul 06, 2017 | 19.49 | 19.66 | 19.46 | 19.54 | 130,273 | +0.02(+0.08%) |
Jul 05, 2017 | 19.42 | 19.53 | 19.42 | 19.52 | 52,539 | +0.11(+0.57%) |
Jul 03, 2017 | 19.40 | 19.42 | 19.39 | 19.41 | 10,224 | +0.02(+0.08%) |
Jun 30, 2017 | 19.35 | 19.40 | 19.34 | 19.39 | 59,428 | +0.06(+0.33%) |
Jun 29, 2017 | 19.50 | 19.50 | 19.31 | 19.33 | 110,445 | -0.14(-0.74%) |
Jun 28, 2017 | 19.58 | 19.62 | 19.46 | 19.47 | 157,922 | -0.10(-0.49%) |
Jun 27, 2017 | 19.54 | 19.69 | 19.50 | 19.57 | 173,082 | +0.11(+0.57%) |
Jun 26, 2017 | 19.35 | 19.58 | 19.35 | 19.46 | 118,315 | +0.13(+0.66%) |
Jun 23, 2017 | 19.26 | 19.35 | 19.26 | 19.33 | 55,332 | +0.07(+0.37%) |
Jun 22, 2017 | 19.30 | 19.33 | 19.19 | 19.26 | 120,403 | -0.01(-0.04%) |
Jun 21, 2017 | 19.22 | 19.27 | 19.18 | 19.27 | 66,270 | +0.05(+0.25%) |
Jun 20, 2017 | 19.23 | 19.25 | 19.16 | 19.22 | 64,408 | -0.02(-0.08%) |
Jun 19, 2017 | 19.10 | 19.25 | 19.09 | 19.23 | 78,026 | +0.17(+0.88%) |
Jun 16, 2017 | 19.12 | 19.12 | 19.06 | 19.07 | 53,789 | +0.01(+0.04%) |
Jun 15, 2017 | 19.11 | 19.14 | 19.02 | 19.06 | 74,349 | -0.03(-0.17%) |
Jun 14, 2017 | 19.04 | 19.15 | 19.00 | 19.09 | 94,543 | +0.08(+0.40%) |
Jun 13, 2017 | 19.02 | 19.03 | 18.94 | 19.02 | 85,301 | +0.07(+0.39%) |
Jun 12, 2017 | 19.02 | 19.02 | 18.90 | 18.94 | 69,293 | +0.00(+0.00%) |
Jun 09, 2017 | 18.96 | 19.01 | 18.94 | 18.94 | 45,009 | +0.01(+0.04%) |
Jun 08, 2017 | 19.00 | 19.02 | 18.86 | 18.93 | 120,061 | -0.03(-0.17%) |
Jun 07, 2017 | 18.95 | 18.98 | 18.94 | 18.96 | 34,231 | +0.05(+0.25%) |
Jun 06, 2017 | 18.96 | 18.96 | 18.89 | 18.92 | 56,370 | -0.01(-0.04%) |
Jun 05, 2017 | 18.96 | 19.02 | 18.92 | 18.93 | 45,678 | -0.01(-0.04%) |
Jun 02, 2017 | 18.87 | 18.96 | 18.87 | 18.93 | 122,687 | +0.09(+0.46%) |