Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.97 | 20.13 | 19.92 | 20.10 | 101,375 | +0.14(+0.70%) |
Aug 30, 2017 | 19.90 | 20.12 | 19.85 | 19.96 | 55,844 | +0.06(+0.33%) |
Aug 29, 2017 | 19.70 | 19.96 | 19.68 | 19.89 | 76,007 | +0.07(+0.37%) |
Aug 28, 2017 | 19.88 | 20.00 | 19.76 | 19.82 | 84,169 | -0.08(-0.42%) |
Aug 25, 2017 | 19.87 | 19.97 | 19.73 | 19.90 | 64,537 | +0.13(+0.66%) |
Aug 24, 2017 | 19.74 | 19.88 | 19.65 | 19.77 | 75,541 | +0.06(+0.33%) |
Aug 23, 2017 | 19.82 | 19.85 | 19.70 | 19.71 | 70,034 | -0.20(-1.03%) |
Aug 22, 2017 | 19.82 | 19.99 | 19.63 | 19.91 | 84,986 | +0.14(+0.71%) |
Aug 21, 2017 | 19.86 | 20.14 | 19.71 | 19.77 | 129,592 | -0.08(-0.42%) |
Aug 18, 2017 | 19.52 | 20.00 | 19.52 | 19.86 | 554,875 | +0.14(+0.73%) |
Aug 17, 2017 | 19.80 | 19.98 | 19.67 | 19.71 | 156,066 | -0.27(-1.34%) |
Aug 16, 2017 | 19.96 | 20.08 | 19.81 | 19.98 | 105,877 | +0.01(+0.05%) |
Aug 15, 2017 | 20.14 | 20.24 | 19.94 | 19.97 | 92,844 | -0.19(-0.92%) |
Aug 14, 2017 | 19.90 | 20.72 | 19.85 | 20.16 | 238,056 | +0.23(+1.16%) |
Aug 11, 2017 | 20.17 | 20.21 | 19.61 | 19.92 | 174,763 | -0.27(-1.33%) |
Aug 10, 2017 | 20.94 | 21.04 | 19.87 | 20.19 | 185,009 | -0.86(-4.09%) |
Aug 09, 2017 | 21.29 | 21.97 | 20.56 | 21.05 | 251,131 | +0.65(+3.18%) |
Aug 08, 2017 | 20.24 | 20.62 | 20.18 | 20.41 | 122,065 | +0.16(+0.78%) |
Aug 07, 2017 | 20.72 | 20.73 | 20.21 | 20.25 | 139,634 | -0.44(-2.10%) |
Aug 04, 2017 | 20.75 | 20.80 | 20.61 | 20.68 | 71,983 | -0.01(-0.04%) |
Aug 03, 2017 | 21.15 | 21.15 | 20.56 | 20.69 | 83,283 | -0.29(-1.37%) |
Aug 02, 2017 | 21.29 | 21.29 | 20.91 | 20.98 | 136,120 | -0.23(-1.09%) |
Aug 01, 2017 | 20.83 | 22.22 | 20.64 | 21.21 | 155,074 | +0.59(+2.87%) |
Jul 31, 2017 | 20.45 | 20.85 | 20.38 | 20.62 | 181,908 | +0.15(+0.72%) |
Jul 28, 2017 | 20.49 | 20.63 | 20.31 | 20.47 | 101,636 | -0.07(-0.36%) |
Jul 27, 2017 | 20.84 | 20.84 | 20.38 | 20.55 | 87,391 | -0.25(-1.20%) |
Jul 26, 2017 | 21.09 | 21.09 | 20.70 | 20.80 | 72,240 | -0.28(-1.32%) |
Jul 25, 2017 | 21.12 | 21.21 | 20.98 | 21.07 | 75,213 | +0.06(+0.26%) |
Jul 24, 2017 | 21.72 | 21.73 | 20.97 | 21.02 | 77,841 | -0.70(-3.24%) |
Jul 21, 2017 | 21.88 | 21.88 | 21.49 | 21.72 | 108,327 | +0.00(+0.00%) |
Jul 20, 2017 | 21.56 | 21.81 | 21.50 | 21.72 | 97,053 | +0.10(+0.47%) |
Jul 19, 2017 | 21.53 | 21.63 | 21.47 | 21.62 | 61,467 | +0.10(+0.47%) |
Jul 18, 2017 | 21.29 | 21.56 | 20.98 | 21.52 | 102,701 | +0.18(+0.82%) |
Jul 17, 2017 | 21.06 | 21.38 | 20.77 | 21.34 | 98,529 | +0.12(+0.57%) |
Jul 14, 2017 | 21.22 | 21.32 | 21.05 | 21.22 | 75,390 | -0.01(-0.07%) |
Jul 13, 2017 | 21.20 | 21.25 | 20.96 | 21.23 | 87,361 | +0.02(+0.11%) |
Jul 12, 2017 | 21.06 | 21.54 | 21.06 | 21.21 | 128,253 | +0.24(+1.15%) |
Jul 11, 2017 | 20.83 | 21.03 | 20.66 | 20.97 | 187,623 | +0.12(+0.58%) |
Jul 10, 2017 | 20.90 | 21.18 | 20.72 | 20.85 | 143,634 | -0.06(-0.27%) |
Jul 07, 2017 | 20.85 | 20.94 | 20.52 | 20.91 | 108,613 | +0.17(+0.80%) |
Jul 06, 2017 | 20.87 | 21.04 | 20.60 | 20.74 | 134,201 | -0.21(-1.02%) |
Jul 05, 2017 | 21.07 | 21.17 | 20.80 | 20.95 | 173,005 | -0.22(-1.05%) |
Jul 03, 2017 | 20.88 | 21.39 | 20.88 | 21.17 | 107,189 | +0.39(+1.87%) |
Jun 30, 2017 | 20.69 | 20.84 | 20.55 | 20.79 | 107,108 | +0.13(+0.63%) |
Jun 29, 2017 | 20.72 | 20.73 | 20.30 | 20.66 | 99,276 | -0.15(-0.73%) |
Jun 28, 2017 | 20.37 | 20.82 | 20.37 | 20.81 | 138,548 | +0.50(+2.49%) |
Jun 27, 2017 | 20.47 | 20.54 | 20.26 | 20.30 | 92,378 | -0.18(-0.86%) |
Jun 26, 2017 | 20.63 | 20.72 | 20.33 | 20.48 | 96,829 | -0.08(-0.41%) |
Jun 23, 2017 | 20.67 | 20.56 | 241,162 | +0.16(+0.77%) | ||
Jun 22, 2017 | 20.45 | 20.53 | 20.30 | 20.41 | 53,156 | -0.02(-0.09%) |
Jun 21, 2017 | 20.60 | 20.68 | 20.39 | 20.42 | 103,868 | -0.15(-0.72%) |
Jun 20, 2017 | 20.65 | 20.67 | 20.48 | 20.57 | 132,071 | -0.10(-0.49%) |
Jun 19, 2017 | 20.52 | 20.79 | 20.10 | 20.67 | 131,089 | +0.16(+0.77%) |
Jun 16, 2017 | 20.21 | 20.72 | 20.09 | 20.52 | 283,558 | -0.21(-1.03%) |
Jun 15, 2017 | 20.57 | 20.80 | 20.37 | 20.73 | 133,442 | -0.11(-0.53%) |
Jun 14, 2017 | 21.05 | 21.05 | 20.67 | 20.84 | 128,601 | -0.20(-0.97%) |
Jun 13, 2017 | 21.29 | 21.31 | 20.95 | 21.04 | 99,292 | -0.19(-0.87%) |
Jun 12, 2017 | 21.09 | 21.81 | 20.37 | 21.23 | 150,855 | -0.20(-0.95%) |
Jun 09, 2017 | 21.31 | 21.74 | 21.20 | 21.43 | 290,025 | -0.06(-0.30%) |
Jun 08, 2017 | 21.24 | 21.75 | 21.02 | 21.50 | 127,979 | +0.20(+0.96%) |
Jun 07, 2017 | 21.17 | 21.98 | 21.03 | 21.29 | 173,229 | +0.13(+0.61%) |
Jun 06, 2017 | 21.12 | 21.38 | 20.96 | 21.17 | 108,755 | -0.15(-0.70%) |
Jun 05, 2017 | 21.87 | 21.87 | 21.30 | 21.31 | 124,461 | -0.44(-2.00%) |
Jun 02, 2017 | 21.79 | 21.96 | 21.64 | 21.75 | 170,758 | -0.05(-0.21%) |