Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.88 | 21.07 | 20.79 | 21.02 | 2,152,303 | +0.19(+0.90%) |
Aug 30, 2017 | 20.84 | 20.93 | 20.70 | 20.84 | 840,081 | +0.05(+0.23%) |
Aug 29, 2017 | 20.51 | 20.84 | 20.51 | 20.79 | 923,787 | -0.05(-0.23%) |
Aug 28, 2017 | 21.12 | 21.16 | 20.70 | 20.84 | 901,298 | -0.28(-1.33%) |
Aug 25, 2017 | 20.93 | 21.19 | 20.88 | 21.12 | 704,098 | +0.23(+1.12%) |
Aug 24, 2017 | 20.93 | 20.93 | 20.65 | 20.88 | 1,213,456 | +0.09(+0.45%) |
Aug 23, 2017 | 20.60 | 20.98 | 20.46 | 20.79 | 1,115,794 | +0.05(+0.23%) |
Aug 22, 2017 | 20.74 | 20.93 | 20.65 | 20.74 | 992,382 | +0.14(+0.68%) |
Aug 21, 2017 | 20.46 | 20.84 | 20.42 | 20.60 | 1,253,434 | +0.09(+0.46%) |
Aug 18, 2017 | 20.37 | 20.65 | 20.28 | 20.51 | 1,140,206 | -0.05(-0.23%) |
Aug 17, 2017 | 21.16 | 21.26 | 20.51 | 20.56 | 1,998,285 | -0.61(-2.88%) |
Aug 16, 2017 | 20.98 | 21.31 | 20.98 | 21.16 | 1,147,265 | +0.28(+1.35%) |
Aug 15, 2017 | 21.45 | 21.54 | 20.84 | 20.88 | 1,189,718 | -0.33(-1.55%) |
Aug 14, 2017 | 20.88 | 21.31 | 20.79 | 21.21 | 1,482,876 | +0.61(+2.95%) |
Aug 11, 2017 | 20.70 | 20.84 | 20.42 | 20.60 | 2,105,621 | -0.19(-0.90%) |
Aug 10, 2017 | 20.79 | 20.88 | 20.51 | 20.79 | 1,840,010 | -0.19(-0.89%) |
Aug 09, 2017 | 20.93 | 21.07 | 20.77 | 20.98 | 1,632,203 | -0.19(-0.88%) |
Aug 08, 2017 | 21.12 | 21.68 | 21.02 | 21.16 | 1,053,543 | +0.00(+0.00%) |
Aug 07, 2017 | 21.63 | 21.75 | 21.12 | 21.16 | 944,100 | -0.47(-2.16%) |
Aug 04, 2017 | 21.77 | 21.77 | 21.54 | 21.63 | 1,088,699 | +0.05(+0.22%) |
Aug 03, 2017 | 21.54 | 21.68 | 21.31 | 21.59 | 1,981,583 | +0.07(+0.30%) |
Aug 02, 2017 | 21.66 | 21.66 | 21.31 | 21.52 | 1,252,081 | -0.05(-0.22%) |
Aug 01, 2017 | 21.75 | 21.75 | 21.33 | 21.57 | 1,105,685 | +0.00(+0.00%) |
Jul 31, 2017 | 21.24 | 21.68 | 21.19 | 21.57 | 1,616,881 | +0.37(+1.76%) |
Jul 28, 2017 | 21.24 | 21.29 | 20.98 | 21.19 | 966,928 | +0.00(+0.00%) |
Jul 27, 2017 | 21.10 | 21.47 | 20.96 | 21.19 | 1,442,089 | +0.14(+0.66%) |
Jul 26, 2017 | 21.71 | 21.80 | 20.68 | 21.05 | 1,678,305 | -0.79(-3.63%) |
Jul 25, 2017 | 21.61 | 21.89 | 21.57 | 21.85 | 1,470,598 | +0.65(+3.08%) |
Jul 24, 2017 | 21.01 | 21.29 | 20.91 | 21.19 | 844,985 | +0.23(+1.11%) |
Jul 21, 2017 | 21.33 | 21.43 | 20.87 | 20.96 | 744,835 | -0.28(-1.32%) |
Jul 20, 2017 | 21.33 | 21.33 | 21.10 | 21.24 | 611,635 | -0.05(-0.22%) |
Jul 19, 2017 | 21.38 | 21.52 | 21.15 | 21.29 | 770,620 | +0.00(+0.00%) |
Jul 18, 2017 | 21.38 | 21.52 | 21.15 | 21.29 | 963,684 | -0.28(-1.30%) |
Jul 17, 2017 | 21.52 | 21.61 | 21.35 | 21.57 | 902,487 | +0.00(+0.00%) |
Jul 14, 2017 | 21.43 | 21.66 | 20.91 | 21.57 | 980,154 | -0.19(-0.86%) |
Jul 13, 2017 | 21.75 | 21.80 | 21.52 | 21.75 | 802,555 | +0.05(+0.22%) |
Jul 12, 2017 | 21.66 | 21.94 | 21.52 | 21.71 | 1,141,668 | -0.09(-0.43%) |
Jul 11, 2017 | 21.80 | 21.89 | 21.52 | 21.80 | 1,403,338 | +0.00(+0.00%) |
Jul 10, 2017 | 21.99 | 22.13 | 21.80 | 21.80 | 1,023,671 | -0.28(-1.27%) |
Jul 07, 2017 | 22.03 | 22.17 | 21.80 | 22.08 | 919,166 | +0.19(+0.85%) |
Jul 06, 2017 | 22.13 | 22.17 | 21.80 | 21.89 | 1,165,512 | -0.19(-0.85%) |
Jul 05, 2017 | 22.13 | 22.22 | 21.80 | 22.08 | 1,178,252 | -0.05(-0.21%) |
Jul 03, 2017 | 21.80 | 22.36 | 21.73 | 22.13 | 802,685 | +0.42(+1.94%) |
Jun 30, 2017 | 22.03 | 22.13 | 21.57 | 21.71 | 1,451,678 | -0.28(-1.27%) |
Jun 29, 2017 | 22.13 | 22.13 | 21.57 | 21.99 | 1,321,628 | +0.47(+2.17%) |
Jun 28, 2017 | 21.47 | 21.66 | 21.38 | 21.52 | 1,342,002 | +0.28(+1.32%) |
Jun 27, 2017 | 21.29 | 21.57 | 21.15 | 21.24 | 1,164,591 | +0.14(+0.66%) |
Jun 26, 2017 | 21.01 | 21.26 | 20.89 | 21.10 | 931,164 | +0.09(+0.44%) |
Jun 23, 2017 | 21.43 | 21.43 | 20.96 | 21.01 | 2,671,961 | -0.28(-1.32%) |
Jun 22, 2017 | 21.38 | 21.47 | 21.10 | 21.29 | 1,035,867 | -0.14(-0.65%) |
Jun 21, 2017 | 21.71 | 21.71 | 21.33 | 21.43 | 1,238,490 | -0.23(-1.08%) |
Jun 20, 2017 | 21.89 | 21.89 | 21.61 | 21.66 | 853,190 | -0.23(-1.07%) |
Jun 19, 2017 | 21.99 | 22.17 | 21.75 | 21.89 | 942,988 | +0.00(+0.00%) |
Jun 16, 2017 | 21.89 | 22.10 | 21.80 | 21.89 | 6,076,581 | -0.23(-1.05%) |
Jun 15, 2017 | 22.13 | 22.55 | 21.99 | 22.13 | 942,179 | -0.19(-0.84%) |
Jun 14, 2017 | 22.03 | 22.36 | 21.75 | 22.31 | 1,627,458 | +0.00(+0.00%) |
Jun 13, 2017 | 22.31 | 22.55 | 22.13 | 22.31 | 1,213,517 | +0.09(+0.42%) |
Jun 12, 2017 | 22.41 | 22.64 | 21.99 | 22.22 | 1,952,350 | -0.09(-0.42%) |
Jun 09, 2017 | 21.43 | 22.45 | 21.38 | 22.31 | 1,805,672 | +1.03(+4.82%) |
Jun 08, 2017 | 20.45 | 21.57 | 20.35 | 21.29 | 1,545,305 | +0.84(+4.11%) |
Jun 07, 2017 | 20.40 | 20.54 | 20.31 | 20.45 | 1,459,661 | +0.19(+0.92%) |
Jun 06, 2017 | 20.26 | 20.47 | 20.17 | 20.26 | 1,081,884 | -0.33(-1.59%) |
Jun 05, 2017 | 20.73 | 20.94 | 20.50 | 20.59 | 1,274,584 | -0.19(-0.90%) |
Jun 02, 2017 | 20.40 | 20.94 | 20.40 | 20.77 | 1,639,965 | +0.14(+0.68%) |