Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.56 | 21.65 | 21.56 | 21.64 | 13,337 | +0.13(+0.62%) |
Aug 30, 2017 | 21.44 | 21.50 | 21.44 | 21.51 | 23,654 | +0.00(+0.00%) |
Aug 29, 2017 | 21.36 | 21.51 | 21.14 | 21.51 | 5,185 | +0.00(+0.00%) |
Aug 28, 2017 | 21.56 | 21.56 | 21.48 | 21.51 | 8,220 | -0.07(-0.31%) |
Aug 25, 2017 | 21.47 | 21.62 | 21.47 | 21.57 | 19,632 | +0.12(+0.54%) |
Aug 24, 2017 | 21.52 | 21.52 | 21.44 | 21.46 | 13,881 | +0.11(+0.51%) |
Aug 23, 2017 | 21.27 | 21.41 | 21.25 | 21.35 | 26,337 | +0.08(+0.35%) |
Aug 22, 2017 | 21.33 | 21.33 | 21.27 | 21.27 | 15,118 | +0.13(+0.63%) |
Aug 21, 2017 | 21.14 | 21.17 | 21.07 | 21.14 | 42,124 | +0.04(+0.20%) |
Aug 18, 2017 | 20.95 | 21.14 | 20.95 | 21.10 | 8,935 | +0.23(+1.08%) |
Aug 17, 2017 | 21.06 | 21.14 | 20.87 | 20.87 | 24,668 | -0.21(-1.02%) |
Aug 16, 2017 | 20.96 | 21.10 | 20.96 | 21.09 | 6,318 | +0.18(+0.87%) |
Aug 15, 2017 | 20.85 | 20.92 | 20.82 | 20.90 | 16,734 | -0.00(-0.02%) |
Aug 14, 2017 | 20.93 | 20.93 | 20.91 | 20.91 | 1,395 | +0.19(+0.90%) |
Aug 11, 2017 | 20.79 | 20.80 | 20.61 | 20.72 | 9,912 | +0.05(+0.24%) |
Aug 10, 2017 | 20.91 | 20.91 | 20.67 | 20.67 | 33,688 | -0.28(-1.33%) |
Aug 09, 2017 | 20.94 | 20.96 | 20.93 | 20.95 | 11,498 | -0.16(-0.74%) |
Aug 08, 2017 | 21.17 | 21.23 | 21.07 | 21.11 | 12,712 | -0.02(-0.08%) |
Aug 07, 2017 | 21.04 | 21.13 | 21.02 | 21.12 | 16,404 | +0.09(+0.44%) |
Aug 04, 2017 | 21.02 | 21.03 | 20.96 | 21.03 | 8,279 | +0.06(+0.28%) |
Aug 03, 2017 | 21.01 | 21.01 | 20.92 | 20.97 | 4,900 | -0.15(-0.71%) |
Aug 02, 2017 | 21.00 | 21.20 | 21.00 | 21.12 | 12,085 | +0.13(+0.60%) |
Aug 01, 2017 | 21.13 | 21.13 | 20.97 | 21.00 | 14,106 | +0.09(+0.44%) |
Jul 31, 2017 | 20.98 | 20.98 | 20.81 | 20.91 | 10,631 | -0.05(-0.22%) |
Jul 28, 2017 | 20.91 | 20.96 | 20.89 | 20.95 | 6,021 | +0.02(+0.10%) |
Jul 27, 2017 | 21.06 | 21.06 | 20.84 | 20.93 | 6,416 | +0.00(+0.02%) |
Jul 26, 2017 | 20.86 | 20.93 | 20.83 | 20.93 | 15,367 | +0.12(+0.58%) |
Jul 25, 2017 | 20.87 | 20.89 | 20.81 | 20.81 | 6,321 | -0.13(-0.64%) |
Jul 24, 2017 | 20.96 | 20.96 | 20.82 | 20.94 | 35,745 | +0.05(+0.24%) |
Jul 21, 2017 | 20.85 | 20.89 | 20.84 | 20.89 | 7,672 | -0.06(-0.28%) |
Jul 20, 2017 | 20.93 | 20.92 | 20.95 | 3,583 | +0.02(+0.09%) | |
Jul 19, 2017 | 20.92 | 20.93 | 20.88 | 20.93 | 3,634 | +0.17(+0.83%) |
Jul 18, 2017 | 20.70 | 20.76 | 20.70 | 20.76 | 3,664 | +0.13(+0.65%) |
Jul 17, 2017 | 20.70 | 20.75 | 20.59 | 20.62 | 76,576 | -0.17(-0.81%) |
Jul 14, 2017 | 20.62 | 20.79 | 20.62 | 20.79 | 18,793 | +0.34(+1.65%) |
Jul 13, 2017 | 20.41 | 20.50 | 20.34 | 20.45 | 10,558 | -0.03(-0.13%) |
Jul 12, 2017 | 20.30 | 20.48 | 20.30 | 20.48 | 4,482 | +0.40(+1.99%) |
Jul 11, 2017 | 20.03 | 20.20 | 20.03 | 20.08 | 12,436 | +0.13(+0.63%) |
Jul 10, 2017 | 19.94 | 19.95 | 19.89 | 19.95 | 11,060 | +0.11(+0.56%) |
Jul 07, 2017 | 19.77 | 19.88 | 19.77 | 19.84 | 5,124 | +0.01(+0.07%) |
Jul 06, 2017 | 20.07 | 19.83 | 19.83 | 6,198 | -0.13(-0.63%) | |
Jul 05, 2017 | 19.78 | 19.95 | 19.78 | 19.95 | 3,446 | -0.14(-0.71%) |
Jul 03, 2017 | 19.90 | 20.20 | 19.90 | 20.10 | 12,672 | +0.04(+0.20%) |
Jun 30, 2017 | 20.02 | 20.07 | 19.95 | 20.06 | 12,186 | +0.17(+0.85%) |
Jun 29, 2017 | 19.95 | 19.96 | 19.82 | 19.89 | 3,647 | -0.19(-0.94%) |
Jun 28, 2017 | 19.99 | 20.07 | 19.97 | 20.07 | 3,746 | +0.05(+0.27%) |
Jun 27, 2017 | 20.10 | 20.10 | 19.97 | 20.02 | 7,810 | -0.14(-0.68%) |
Jun 26, 2017 | 20.16 | 20.17 | 20.13 | 20.16 | 8,015 | +0.22(+1.12%) |
Jun 23, 2017 | 19.97 | 19.87 | 19.93 | 9,707 | +0.07(+0.38%) | |
Jun 22, 2017 | 19.86 | 19.92 | 19.86 | 19.86 | 11,765 | +0.09(+0.46%) |
Jun 21, 2017 | 19.80 | 19.83 | 19.67 | 19.77 | 9,145 | +0.04(+0.21%) |
Jun 20, 2017 | 19.76 | 19.76 | 19.71 | 19.73 | 1,260 | -0.10(-0.50%) |
Jun 19, 2017 | 19.88 | 19.91 | 19.80 | 19.82 | 7,762 | +0.10(+0.50%) |
Jun 16, 2017 | 19.92 | 19.93 | 19.67 | 19.73 | 10,448 | +0.04(+0.19%) |
Jun 15, 2017 | 19.66 | 19.69 | 19.66 | 19.69 | 1,457 | -0.17(-0.83%) |
Jun 14, 2017 | 19.90 | 20.01 | 19.85 | 19.85 | 14,549 | +0.02(+0.10%) |
Jun 13, 2017 | 19.86 | 19.89 | 19.80 | 19.83 | 7,367 | +0.06(+0.29%) |
Jun 12, 2017 | 19.82 | 19.82 | 19.74 | 19.78 | 2,760 | -0.06(-0.29%) |
Jun 09, 2017 | 19.89 | 19.99 | 19.82 | 19.83 | 55,595 | -0.15(-0.77%) |
Jun 08, 2017 | 19.89 | 20.00 | 19.89 | 19.99 | 3,793 | +0.07(+0.36%) |
Jun 07, 2017 | 19.73 | 19.97 | 19.73 | 19.92 | 17,300 | -0.07(-0.37%) |
Jun 06, 2017 | 20.00 | 20.05 | 19.98 | 19.99 | 18,050 | -0.03(-0.17%) |
Jun 05, 2017 | 20.02 | 20.05 | 20.02 | 20.02 | 20,357 | +0.15(+0.75%) |
Jun 02, 2017 | 19.96 | 20.02 | 19.86 | 19.87 | 17,554 | +0.04(+0.21%) |