Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.87 | 20.87 | 20.53 | 20.53 | 1,341 | -0.64(-3.02%) |
Aug 30, 2017 | 20.49 | 21.17 | 20.49 | 21.17 | 862 | +0.20(+0.93%) |
Aug 29, 2017 | 20.97 | 20.97 | 20.97 | 20.97 | 265 | +0.56(+2.73%) |
Aug 28, 2017 | 20.83 | 20.83 | 20.41 | 20.41 | 3,290 | -0.08(-0.37%) |
Aug 25, 2017 | 20.45 | 20.73 | 20.45 | 20.49 | 3,325 | -0.68(-3.21%) |
Aug 24, 2017 | 21.06 | 21.31 | 20.41 | 21.17 | 14,341 | -0.34(-1.58%) |
Aug 21, 2017 | 21.51 | 21.51 | 21.51 | 71 | -0.04(-0.18%) | |
Aug 18, 2017 | 21.45 | 21.55 | 21.45 | 21.55 | 2,618 | -0.64(-2.90%) |
Aug 17, 2017 | 20.94 | 22.19 | 20.94 | 22.19 | 6,662 | +1.10(+5.20%) |
Aug 16, 2017 | 21.13 | 21.13 | 20.55 | 21.09 | 994 | +0.49(+2.39%) |
Aug 15, 2017 | 20.98 | 20.98 | 20.60 | 20.60 | 1,014 | -0.53(-2.49%) |
Aug 14, 2017 | 20.79 | 21.17 | 20.79 | 21.13 | 1,031 | +0.41(+1.99%) |
Aug 11, 2017 | 20.75 | 20.75 | 20.22 | 20.72 | 2,979 | +0.49(+2.43%) |
Aug 10, 2017 | 20.22 | 20.22 | 20.22 | 20.22 | 361 | +0.04(+0.19%) |
Aug 09, 2017 | 20.19 | 20.49 | 20.19 | 20.19 | 1,144 | -0.83(-3.96%) |
Aug 04, 2017 | 21.02 | 21.02 | 21.02 | 38 | -0.15(-0.71%) | |
Aug 03, 2017 | 20.87 | 21.17 | 20.70 | 21.17 | 1,616 | +0.04(+0.18%) |
Aug 02, 2017 | 20.22 | 21.13 | 20.22 | 21.13 | 3,421 | +0.53(+2.57%) |
Aug 01, 2017 | 20.72 | 20.72 | 20.22 | 20.60 | 3,092 | +0.11(+0.55%) |
Jul 31, 2017 | 20.38 | 20.64 | 19.83 | 20.49 | 5,813 | +0.19(+0.93%) |
Jul 28, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 2,220 | +0.04(+0.19%) |
Jul 27, 2017 | 20.75 | 20.78 | 19.88 | 20.26 | 4,277 | -0.23(-1.11%) |
Jul 26, 2017 | 20.45 | 20.60 | 20.41 | 20.49 | 2,021 | +0.08(+0.37%) |
Jul 25, 2017 | 20.41 | 20.79 | 20.04 | 20.41 | 10,397 | +0.00(+0.00%) |
Jul 24, 2017 | 20.26 | 20.41 | 19.66 | 20.41 | 14,752 | +0.15(+0.75%) |
Jul 21, 2017 | 19.85 | 20.26 | 19.85 | 20.26 | 4,295 | +0.23(+1.13%) |
Jul 20, 2017 | 19.76 | 20.10 | 19.76 | 20.04 | 2,179 | -0.08(-0.42%) |
Jul 18, 2017 | 20.12 | 20.12 | 20.12 | 38 | -0.07(-0.33%) | |
Jul 12, 2017 | 20.19 | 20.19 | 20.19 | 23 | +0.30(+1.52%) | |
Jul 11, 2017 | 19.81 | 19.88 | 19.81 | 19.88 | 2,371 | +0.00(+0.00%) |
Jul 10, 2017 | 19.66 | 19.88 | 19.62 | 19.88 | 1,728 | +0.26(+1.35%) |
Jul 06, 2017 | 19.62 | 19.62 | 19.62 | 93 | +0.26(+1.37%) | |
Jul 05, 2017 | 19.28 | 19.36 | 19.28 | 19.36 | 1,710 | -0.25(-1.25%) |
Jul 03, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 361 | -0.02(-0.10%) |
Jun 30, 2017 | 19.54 | 19.54 | 19.62 | 302 | +0.08(+0.39%) | |
Jun 29, 2017 | 19.47 | 19.81 | 19.47 | 19.54 | 8,192 | +0.08(+0.39%) |
Jun 28, 2017 | 19.66 | 19.66 | 19.36 | 19.47 | 43,601 | +0.00(+0.00%) |
Jun 27, 2017 | 19.58 | 19.58 | 19.47 | 19.47 | 2,141 | +0.00(+0.00%) |
Jun 26, 2017 | 19.64 | 19.81 | 19.47 | 19.47 | 3,827 | -0.26(-1.34%) |
Jun 23, 2017 | 19.51 | 20.07 | 19.51 | 19.73 | 2,427 | -0.30(-1.51%) |
Jun 22, 2017 | 20.10 | 20.15 | 20.04 | 20.04 | 2,239 | -0.30(-1.49%) |
Jun 21, 2017 | 20.49 | 20.49 | 20.31 | 20.34 | 2,211 | -0.08(-0.37%) |
Jun 20, 2017 | 20.38 | 20.68 | 19.64 | 20.41 | 24,105 | +0.00(+0.00%) |
Jun 19, 2017 | 20.34 | 20.75 | 20.34 | 20.41 | 9,251 | +0.04(+0.19%) |
Jun 15, 2017 | 20.38 | 20.38 | 20.38 | 396 | +0.00(+0.00%) | |
Jun 14, 2017 | 20.38 | 20.38 | 20.34 | 20.38 | 855 | +0.42(+2.08%) |
Jun 12, 2017 | 19.96 | 19.96 | 19.96 | 63 | +0.00(+0.00%) | |
Jun 09, 2017 | 19.96 | 19.96 | 19.96 | 19.96 | 1,748 | +0.05(+0.27%) |
Jun 08, 2017 | 19.29 | 20.11 | 19.29 | 19.91 | 3,784 | -0.24(-1.20%) |
Jun 07, 2017 | 19.77 | 20.22 | 19.19 | 20.15 | 1,431 | +0.43(+2.19%) |
Jun 06, 2017 | 19.87 | 19.87 | 19.68 | 19.72 | 833 | -0.15(-0.75%) |
Jun 05, 2017 | 19.53 | 20.09 | 19.27 | 19.87 | 5,385 | +0.07(+0.38%) |
Jun 02, 2017 | 19.08 | 20.06 | 19.08 | 19.79 | 3,299 | +0.75(+3.94%) |