Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.81 | 19.89 | 19.71 | 19.89 | 44,683 | +0.06(+0.30%) |
Aug 30, 2017 | 19.98 | 19.98 | 19.77 | 19.83 | 58,506 | -0.14(-0.70%) |
Aug 29, 2017 | 20.07 | 20.10 | 19.78 | 19.97 | 111,581 | -0.06(-0.30%) |
Aug 28, 2017 | 20.22 | 20.25 | 19.99 | 20.03 | 33,484 | -0.05(-0.25%) |
Aug 25, 2017 | 19.85 | 20.14 | 19.85 | 20.08 | 50,743 | +0.22(+1.11%) |
Aug 24, 2017 | 19.75 | 20.09 | 19.75 | 19.86 | 44,716 | -0.35(-1.73%) |
Aug 23, 2017 | 20.02 | 20.25 | 20.02 | 20.21 | 39,074 | +0.05(+0.25%) |
Aug 22, 2017 | 20.21 | 20.24 | 19.98 | 20.16 | 47,769 | -0.01(-0.05%) |
Aug 21, 2017 | 20.24 | 20.24 | 19.90 | 20.17 | 38,577 | +0.08(+0.40%) |
Aug 18, 2017 | 19.90 | 20.11 | 19.90 | 20.09 | 32,065 | +0.09(+0.45%) |
Aug 17, 2017 | 20.04 | 20.19 | 20.00 | 20.00 | 89,123 | -0.30(-1.48%) |
Aug 16, 2017 | 20.06 | 20.30 | 20.06 | 20.30 | 196,553 | -0.05(-0.25%) |
Aug 15, 2017 | 20.20 | 20.50 | 20.20 | 20.35 | 45,275 | -0.15(-0.73%) |
Aug 14, 2017 | 20.36 | 20.51 | 20.35 | 20.50 | 149,273 | +0.19(+0.94%) |
Aug 11, 2017 | 20.26 | 20.33 | 20.25 | 20.31 | 142,252 | -0.06(-0.29%) |
Aug 10, 2017 | 20.20 | 20.46 | 20.20 | 20.37 | 172,899 | +0.03(+0.15%) |
Aug 09, 2017 | 20.37 | 20.40 | 20.13 | 20.34 | 125,889 | -0.12(-0.59%) |
Aug 08, 2017 | 20.49 | 20.49 | 20.35 | 20.46 | 269,049 | -0.02(-0.07%) |
Aug 07, 2017 | 20.30 | 20.50 | 20.26 | 20.48 | 357,958 | +0.05(+0.27%) |
Aug 04, 2017 | 20.40 | 20.42 | 20.27 | 20.42 | 1,827,945 | +0.12(+0.59%) |
Aug 03, 2017 | 20.33 | 20.44 | 20.18 | 20.30 | 231,698 | +0.04(+0.20%) |
Aug 02, 2017 | 20.28 | 20.33 | 20.13 | 20.26 | 1,729,414 | -0.07(-0.34%) |
Aug 01, 2017 | 20.29 | 20.37 | 20.18 | 20.33 | 1,802,153 | +0.13(+0.64%) |
Jul 31, 2017 | 20.21 | 20.23 | 20.13 | 20.20 | 785,892 | -0.25(-1.20%) |
Jul 28, 2017 | 20.37 | 20.47 | 20.21 | 20.45 | 593,292 | +0.14(+0.66%) |
Jul 27, 2017 | 20.22 | 20.36 | 20.19 | 20.31 | 2,104,913 | +0.40(+2.01%) |
Jul 26, 2017 | 19.73 | 19.96 | 19.66 | 19.91 | 851,832 | +0.14(+0.71%) |
Jul 25, 2017 | 19.88 | 19.94 | 19.77 | 19.77 | 922,063 | -0.17(-0.85%) |
Jul 24, 2017 | 19.98 | 20.00 | 19.85 | 19.94 | 755,933 | +0.12(+0.61%) |
Jul 21, 2017 | 19.84 | 19.85 | 19.77 | 19.82 | 626,390 | +0.02(+0.10%) |
Jul 20, 2017 | 19.86 | 19.75 | 19.80 | 280,624 | -0.01(-0.05%) | |
Jul 19, 2017 | 19.79 | 19.84 | 19.71 | 19.81 | 4,629,431 | -0.02(-0.10%) |
Jul 18, 2017 | 20.01 | 20.01 | 19.79 | 19.83 | 1,135,347 | -0.15(-0.75%) |
Jul 17, 2017 | 20.10 | 20.10 | 19.86 | 19.98 | 25,906 | -0.02(-0.10%) |
Jul 14, 2017 | 20.20 | 20.24 | 19.88 | 20.00 | 39,923 | +0.14(+0.70%) |
Jul 13, 2017 | 20.00 | 20.02 | 19.84 | 19.86 | 15,908 | -0.28(-1.39%) |
Jul 12, 2017 | 19.98 | 20.14 | 19.98 | 20.14 | 24,792 | +0.29(+1.46%) |
Jul 11, 2017 | 19.94 | 19.96 | 19.72 | 19.85 | 23,853 | -0.19(-0.95%) |
Jul 10, 2017 | 19.71 | 20.04 | 19.71 | 20.04 | 40,477 | -0.01(-0.05%) |
Jul 07, 2017 | 19.83 | 20.22 | 19.83 | 20.05 | 18,607 | +0.16(+0.80%) |
Jul 06, 2017 | 20.25 | 20.25 | 19.81 | 19.89 | 24,643 | -0.50(-2.45%) |
Jul 05, 2017 | 20.24 | 20.48 | 20.21 | 20.39 | 20,385 | -0.06(-0.29%) |
Jul 03, 2017 | 20.43 | 20.52 | 20.39 | 20.45 | 14,175 | -0.12(-0.56%) |
Jun 30, 2017 | 20.61 | 20.68 | 20.52 | 20.57 | 22,512 | -0.11(-0.51%) |
Jun 29, 2017 | 20.65 | 20.78 | 20.58 | 20.67 | 29,411 | -0.27(-1.29%) |
Jun 28, 2017 | 21.01 | 21.01 | 20.85 | 20.94 | 52,456 | -0.10(-0.48%) |
Jun 27, 2017 | 21.27 | 21.27 | 21.00 | 21.04 | 33,400 | -0.02(-0.09%) |
Jun 26, 2017 | 21.21 | 21.21 | 21.04 | 21.06 | 51,188 | -0.25(-1.17%) |
Jun 23, 2017 | 21.32 | 21.39 | 21.31 | 21.31 | 17,583 | +0.03(+0.14%) |
Jun 22, 2017 | 21.24 | 21.34 | 21.23 | 21.28 | 23,778 | -0.15(-0.72%) |
Jun 21, 2017 | 21.55 | 21.55 | 21.38 | 21.43 | 17,262 | +0.05(+0.26%) |
Jun 20, 2017 | 21.28 | 21.41 | 21.28 | 21.38 | 26,395 | +0.01(+0.05%) |
Jun 19, 2017 | 21.33 | 21.40 | 21.29 | 21.37 | 34,923 | -0.20(-0.93%) |
Jun 16, 2017 | 21.45 | 21.57 | 21.44 | 21.57 | 33,980 | -0.08(-0.37%) |
Jun 15, 2017 | 21.54 | 21.67 | 21.50 | 21.65 | 21,562 | +0.06(+0.28%) |
Jun 14, 2017 | 21.65 | 21.65 | 21.53 | 21.59 | 20,371 | +0.20(+0.96%) |
Jun 13, 2017 | 21.26 | 21.42 | 21.26 | 21.39 | 358,402 | +0.12(+0.54%) |
Jun 12, 2017 | 21.17 | 21.29 | 21.17 | 21.27 | 52,389 | +0.28(+1.33%) |
Jun 09, 2017 | 20.89 | 21.02 | 20.88 | 20.99 | 13,301 | -0.42(-1.96%) |
Jun 08, 2017 | 21.33 | 21.41 | 21.30 | 21.41 | 36,129 | -0.06(-0.28%) |
Jun 07, 2017 | 21.47 | 21.52 | 21.44 | 21.47 | 18,396 | -0.30(-1.38%) |
Jun 06, 2017 | 21.69 | 21.78 | 21.69 | 21.77 | 31,606 | +0.02(+0.11%) |
Jun 05, 2017 | 21.77 | 21.77 | 21.71 | 21.75 | 21,359 | +0.05(+0.24%) |
Jun 02, 2017 | 21.45 | 21.69 | 21.45 | 21.69 | 29,146 | +0.37(+1.75%) |