Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.20 | 20.51 | 20.20 | 20.27 | 72,012 | +0.00(+0.00%) |
Aug 30, 2017 | 20.35 | 20.57 | 20.23 | 20.27 | 142,658 | -0.07(-0.37%) |
Aug 29, 2017 | 20.12 | 20.42 | 20.09 | 20.35 | 143,287 | +0.00(+0.00%) |
Aug 28, 2017 | 20.42 | 20.42 | 20.20 | 20.35 | 45,903 | -0.04(-0.18%) |
Aug 25, 2017 | 20.35 | 20.50 | 20.23 | 20.38 | 53,311 | +0.00(+0.00%) |
Aug 24, 2017 | 20.12 | 20.38 | 20.12 | 20.38 | 55,443 | +0.22(+1.11%) |
Aug 23, 2017 | 20.09 | 20.27 | 20.09 | 20.16 | 57,470 | -0.07(-0.37%) |
Aug 22, 2017 | 20.09 | 20.27 | 20.09 | 20.23 | 53,959 | +0.15(+0.74%) |
Aug 21, 2017 | 20.12 | 20.27 | 20.01 | 20.09 | 51,216 | -0.15(-0.74%) |
Aug 18, 2017 | 19.79 | 20.35 | 19.79 | 20.23 | 103,994 | +0.26(+1.31%) |
Aug 17, 2017 | 20.09 | 20.20 | 19.97 | 19.97 | 88,610 | -0.22(-1.11%) |
Aug 16, 2017 | 20.12 | 20.33 | 20.05 | 20.20 | 64,985 | +0.07(+0.37%) |
Aug 15, 2017 | 20.38 | 20.42 | 20.12 | 20.12 | 75,373 | -0.30(-1.46%) |
Aug 14, 2017 | 20.01 | 20.53 | 20.01 | 20.42 | 81,094 | +0.48(+2.43%) |
Aug 11, 2017 | 20.46 | 20.57 | 19.90 | 19.94 | 57,297 | -0.48(-2.37%) |
Aug 10, 2017 | 20.27 | 20.76 | 20.27 | 20.42 | 143,994 | -0.11(-0.54%) |
Aug 09, 2017 | 20.50 | 20.79 | 20.42 | 20.53 | 119,098 | -0.26(-1.25%) |
Aug 08, 2017 | 20.72 | 20.98 | 20.61 | 20.79 | 91,668 | -0.07(-0.36%) |
Aug 07, 2017 | 21.02 | 21.09 | 20.83 | 20.87 | 89,492 | -0.15(-0.71%) |
Aug 04, 2017 | 21.19 | 20.76 | 21.02 | 55,287 | +0.15(+0.71%) | |
Aug 03, 2017 | 21.32 | 21.39 | 20.83 | 20.87 | 58,967 | -0.48(-2.27%) |
Aug 02, 2017 | 21.69 | 21.91 | 21.32 | 21.35 | 52,970 | -0.34(-1.55%) |
Aug 01, 2017 | 22.06 | 22.06 | 21.58 | 21.69 | 65,359 | -0.22(-1.02%) |
Jul 31, 2017 | 21.80 | 22.27 | 21.76 | 21.91 | 67,997 | +0.04(+0.17%) |
Jul 28, 2017 | 21.87 | 21.97 | 21.69 | 21.87 | 53,897 | -0.04(-0.17%) |
Jul 27, 2017 | 21.99 | 22.43 | 21.69 | 21.91 | 111,787 | +0.00(+0.00%) |
Jul 26, 2017 | 22.47 | 22.58 | 21.91 | 21.91 | 79,308 | -1.08(-4.70%) |
Jul 25, 2017 | 22.62 | 23.18 | 22.55 | 22.99 | 50,265 | +0.48(+2.15%) |
Jul 24, 2017 | 22.58 | 22.79 | 22.36 | 22.51 | 55,845 | -0.19(-0.82%) |
Jul 21, 2017 | 23.22 | 23.22 | 22.66 | 22.69 | 81,299 | -0.34(-1.46%) |
Jul 20, 2017 | 22.81 | 23.10 | 22.73 | 23.03 | 68,604 | +0.22(+0.98%) |
Jul 19, 2017 | 22.62 | 22.81 | 22.51 | 22.81 | 56,362 | +0.19(+0.82%) |
Jul 18, 2017 | 22.40 | 22.66 | 22.36 | 22.62 | 56,736 | +0.07(+0.33%) |
Jul 17, 2017 | 22.17 | 22.62 | 22.06 | 22.55 | 80,387 | +0.26(+1.17%) |
Jul 14, 2017 | 22.10 | 22.43 | 21.99 | 22.28 | 56,143 | -0.04(-0.17%) |
Jul 13, 2017 | 22.21 | 22.32 | 22.06 | 22.32 | 44,031 | +0.15(+0.67%) |
Jul 12, 2017 | 22.06 | 22.28 | 21.99 | 22.17 | 61,555 | +0.11(+0.51%) |
Jul 11, 2017 | 22.10 | 22.21 | 21.76 | 22.06 | 67,699 | +0.00(+0.00%) |
Jul 10, 2017 | 22.17 | 22.32 | 22.02 | 22.06 | 115,469 | -0.19(-0.84%) |
Jul 07, 2017 | 22.28 | 22.36 | 22.10 | 22.25 | 77,238 | +0.07(+0.34%) |
Jul 06, 2017 | 22.36 | 22.40 | 22.10 | 22.17 | 69,735 | -0.19(-0.83%) |
Jul 05, 2017 | 22.69 | 22.69 | 22.21 | 22.36 | 66,607 | -0.34(-1.48%) |
Jul 03, 2017 | 22.28 | 22.73 | 22.28 | 22.69 | 55,604 | +0.48(+2.18%) |
Jun 30, 2017 | 22.28 | 22.32 | 22.02 | 22.21 | 88,683 | -0.04(-0.17%) |
Jun 29, 2017 | 22.58 | 22.69 | 22.14 | 22.25 | 119,681 | -0.07(-0.33%) |
Jun 28, 2017 | 22.43 | 22.55 | 22.21 | 22.32 | 139,401 | +0.00(+0.00%) |
Jun 27, 2017 | 22.32 | 22.58 | 22.21 | 22.32 | 78,946 | +0.00(+0.00%) |
Jun 26, 2017 | 21.87 | 22.40 | 21.80 | 22.32 | 84,317 | +0.45(+2.04%) |
Jun 23, 2017 | 21.87 | 22.01 | 21.68 | 21.87 | 145,694 | -0.04(-0.17%) |
Jun 22, 2017 | 21.91 | 22.01 | 21.76 | 21.91 | 41,919 | +0.04(+0.17%) |
Jun 21, 2017 | 22.47 | 22.47 | 21.84 | 21.87 | 119,029 | -0.48(-2.17%) |
Jun 20, 2017 | 22.62 | 22.73 | 22.36 | 22.36 | 93,587 | -0.37(-1.64%) |
Jun 19, 2017 | 22.73 | 22.77 | 22.55 | 22.73 | 93,644 | +0.00(+0.00%) |
Jun 16, 2017 | 22.58 | 22.75 | 22.43 | 22.73 | 118,091 | +0.00(+0.00%) |
Jun 15, 2017 | 22.55 | 22.81 | 22.55 | 22.73 | 87,919 | +0.04(+0.16%) |
Jun 14, 2017 | 22.62 | 22.73 | 22.36 | 22.69 | 63,937 | -0.04(-0.16%) |
Jun 13, 2017 | 22.73 | 22.88 | 22.58 | 22.73 | 76,590 | +0.00(+0.00%) |
Jun 12, 2017 | 22.66 | 23.03 | 22.50 | 22.73 | 169,098 | +0.04(+0.20%) |
Jun 09, 2017 | 22.61 | 22.76 | 22.46 | 22.69 | 203,923 | +0.22(+0.99%) |
Jun 08, 2017 | 22.46 | 22.65 | 22.43 | 22.46 | 153,206 | +0.00(+0.00%) |
Jun 07, 2017 | 22.58 | 22.65 | 22.39 | 22.46 | 103,580 | +0.00(+0.00%) |
Jun 06, 2017 | 22.39 | 22.61 | 22.17 | 22.46 | 46,398 | -0.04(-0.16%) |
Jun 05, 2017 | 22.65 | 22.98 | 22.43 | 22.50 | 72,706 | -0.30(-1.30%) |
Jun 02, 2017 | 22.84 | 23.13 | 22.69 | 22.80 | 98,084 | -0.15(-0.65%) |