Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.72 | 21.99 | 21.72 | 21.87 | 207,732 | +0.19(+0.88%) |
Aug 30, 2017 | 21.82 | 21.96 | 21.59 | 21.68 | 287,610 | -0.12(-0.55%) |
Aug 29, 2017 | 21.03 | 21.82 | 20.97 | 21.80 | 525,232 | +0.55(+2.59%) |
Aug 28, 2017 | 21.37 | 21.56 | 21.18 | 21.25 | 261,136 | -0.14(-0.65%) |
Aug 25, 2017 | 21.45 | 21.78 | 21.37 | 21.39 | 242,563 | +0.05(+0.23%) |
Aug 24, 2017 | 21.25 | 21.49 | 21.16 | 21.34 | 272,722 | +0.05(+0.23%) |
Aug 23, 2017 | 20.87 | 21.49 | 20.87 | 21.29 | 359,936 | +0.33(+1.57%) |
Aug 22, 2017 | 20.52 | 21.04 | 20.46 | 20.96 | 378,565 | +0.56(+2.75%) |
Aug 21, 2017 | 20.64 | 20.75 | 20.28 | 20.40 | 739,128 | -0.23(-1.11%) |
Aug 18, 2017 | 20.49 | 20.81 | 20.20 | 20.63 | 400,737 | +0.10(+0.49%) |
Aug 17, 2017 | 21.00 | 21.17 | 20.38 | 20.53 | 675,941 | -0.61(-2.89%) |
Aug 16, 2017 | 20.72 | 21.26 | 20.70 | 21.14 | 451,548 | +0.49(+2.37%) |
Aug 15, 2017 | 20.52 | 20.81 | 20.38 | 20.65 | 275,958 | +0.03(+0.15%) |
Aug 14, 2017 | 20.87 | 20.87 | 20.23 | 20.62 | 623,754 | -0.58(-2.74%) |
Aug 11, 2017 | 21.01 | 21.36 | 21.01 | 21.20 | 388,107 | +0.10(+0.47%) |
Aug 10, 2017 | 21.40 | 21.43 | 20.98 | 21.10 | 368,316 | -0.36(-1.68%) |
Aug 09, 2017 | 21.41 | 21.82 | 21.31 | 21.46 | 561,740 | -0.04(-0.19%) |
Aug 08, 2017 | 21.45 | 21.74 | 21.41 | 21.50 | 1,519,771 | -0.02(-0.09%) |
Aug 04, 2017 | 21.25 | 21.58 | 21.25 | 21.52 | 213,070 | +0.23(+1.08%) |
Aug 03, 2017 | 21.17 | 21.43 | 21.11 | 21.29 | 327,927 | +0.12(+0.57%) |
Aug 02, 2017 | 21.19 | 21.30 | 21.10 | 21.17 | 224,278 | +0.00(+0.00%) |
Aug 01, 2017 | 20.97 | 21.34 | 20.95 | 21.17 | 418,975 | +0.25(+1.20%) |
Jul 31, 2017 | 20.84 | 21.18 | 20.77 | 20.92 | 622,396 | +0.21(+1.01%) |
Jul 28, 2017 | 20.44 | 20.78 | 20.35 | 20.71 | 180,416 | +0.21(+1.02%) |
Jul 27, 2017 | 20.05 | 20.84 | 19.95 | 20.50 | 690,473 | +0.76(+3.85%) |
Jul 26, 2017 | 20.42 | 20.42 | 19.60 | 19.74 | 241,532 | -0.68(-3.33%) |
Jul 25, 2017 | 20.50 | 20.80 | 20.37 | 20.42 | 283,537 | -0.03(-0.15%) |
Jul 24, 2017 | 20.32 | 20.49 | 20.04 | 20.45 | 139,857 | -0.01(-0.05%) |
Jul 21, 2017 | 20.50 | 20.58 | 20.21 | 20.46 | 290,971 | -0.06(-0.29%) |
Jul 20, 2017 | 20.65 | 20.71 | 20.44 | 20.52 | 133,346 | -0.10(-0.48%) |
Jul 19, 2017 | 20.56 | 20.76 | 20.34 | 20.62 | 603,209 | +0.09(+0.44%) |
Jul 18, 2017 | 20.22 | 20.55 | 20.09 | 20.53 | 299,673 | +0.26(+1.28%) |
Jul 17, 2017 | 20.35 | 20.38 | 20.17 | 20.27 | 385,267 | -0.04(-0.20%) |
Jul 14, 2017 | 20.12 | 20.35 | 20.02 | 20.31 | 339,175 | +0.20(+0.99%) |
Jul 13, 2017 | 19.92 | 20.18 | 19.84 | 20.11 | 306,750 | +0.17(+0.85%) |
Jul 12, 2017 | 19.67 | 20.07 | 19.67 | 19.94 | 600,034 | +0.27(+1.37%) |
Jul 11, 2017 | 19.47 | 19.75 | 19.32 | 19.67 | 681,598 | +0.23(+1.18%) |
Jul 10, 2017 | 19.00 | 19.48 | 18.91 | 19.44 | 605,838 | +0.53(+2.80%) |
Jul 07, 2017 | 19.19 | 19.19 | 18.47 | 18.91 | 337,834 | -0.31(-1.61%) |
Jul 06, 2017 | 19.51 | 19.60 | 19.11 | 19.22 | 278,158 | -0.34(-1.74%) |
Jul 05, 2017 | 19.67 | 19.73 | 19.39 | 19.56 | 127,496 | -0.14(-0.71%) |
Jul 04, 2017 | 19.59 | 19.73 | 19.48 | 19.70 | 37,074 | +0.11(+0.56%) |
Jul 03, 2017 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 19.71 | 19.71 | 19.43 | 19.59 | 145,914 | -0.10(-0.51%) |
Jun 29, 2017 | 19.96 | 19.96 | 19.53 | 19.69 | 252,247 | -0.25(-1.25%) |
Jun 28, 2017 | 19.50 | 20.14 | 19.43 | 19.94 | 266,207 | +0.50(+2.57%) |
Jun 27, 2017 | 19.16 | 19.58 | 19.03 | 19.44 | 873,459 | +0.27(+1.41%) |
Jun 26, 2017 | 19.25 | 19.27 | 19.08 | 19.17 | 180,565 | -0.08(-0.42%) |
Jun 23, 2017 | 19.23 | 19.25 | 19.14 | 19.25 | 106,852 | +0.00(+0.00%) |
Jun 22, 2017 | 19.17 | 19.29 | 19.05 | 19.25 | 74,480 | +0.07(+0.36%) |
Jun 21, 2017 | 19.13 | 19.22 | 19.04 | 19.18 | 69,195 | +0.09(+0.47%) |
Jun 20, 2017 | 19.17 | 19.18 | 18.93 | 19.09 | 157,690 | -0.08(-0.42%) |
Jun 19, 2017 | 19.23 | 19.23 | 18.92 | 19.17 | 175,938 | -0.02(-0.10%) |
Jun 16, 2017 | 18.78 | 19.22 | 18.46 | 19.19 | 528,645 | +0.36(+1.91%) |
Jun 15, 2017 | 18.61 | 18.95 | 18.61 | 18.83 | 134,252 | +0.09(+0.48%) |
Jun 14, 2017 | 18.98 | 19.04 | 18.69 | 18.74 | 104,087 | -0.27(-1.42%) |
Jun 13, 2017 | 19.04 | 19.04 | 18.70 | 19.01 | 121,032 | +0.03(+0.16%) |
Jun 12, 2017 | 18.96 | 19.27 | 18.85 | 18.98 | 108,367 | -0.01(-0.05%) |
Jun 09, 2017 | 18.97 | 19.06 | 18.86 | 18.99 | 93,789 | -0.06(-0.31%) |
Jun 08, 2017 | 18.98 | 19.07 | 18.76 | 19.05 | 101,206 | +0.00(+0.00%) |
Jun 07, 2017 | 19.18 | 19.30 | 18.99 | 19.05 | 106,507 | -0.13(-0.68%) |
Jun 06, 2017 | 18.98 | 19.25 | 18.72 | 19.18 | 177,860 | -0.06(-0.31%) |
Jun 05, 2017 | 19.33 | 19.37 | 19.12 | 19.24 | 67,936 | -0.10(-0.52%) |
Jun 02, 2017 | 19.34 | 19.45 | 19.15 | 19.34 | 278,746 | -0.04(-0.21%) |