Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.48 | 21.51 | 21.45 | 21.51 | 23,112 | +0.06(+0.29%) |
Aug 30, 2017 | 21.42 | 21.46 | 21.41 | 21.45 | 50,535 | +0.06(+0.26%) |
Aug 29, 2017 | 21.51 | 21.52 | 21.40 | 21.40 | 206,750 | -0.03(-0.14%) |
Aug 28, 2017 | 21.40 | 21.45 | 21.36 | 21.43 | 25,646 | +0.02(+0.10%) |
Aug 25, 2017 | 21.38 | 21.43 | 21.36 | 21.41 | 24,998 | +0.10(+0.48%) |
Aug 24, 2017 | 21.35 | 21.37 | 21.31 | 21.31 | 26,443 | -0.05(-0.24%) |
Aug 23, 2017 | 21.34 | 21.41 | 21.34 | 21.36 | 1,553,521 | +0.06(+0.29%) |
Aug 22, 2017 | 21.30 | 21.35 | 21.30 | 21.30 | 8,642 | -0.05(-0.24%) |
Aug 21, 2017 | 21.33 | 21.38 | 21.31 | 21.35 | 30,335 | +0.08(+0.36%) |
Aug 18, 2017 | 21.36 | 21.37 | 21.27 | 21.27 | 95,135 | -0.03(-0.12%) |
Aug 17, 2017 | 21.23 | 21.31 | 21.22 | 21.30 | 37,280 | +0.08(+0.36%) |
Aug 16, 2017 | 21.12 | 21.25 | 21.12 | 21.22 | 157,671 | +0.10(+0.46%) |
Aug 15, 2017 | 21.11 | 21.19 | 21.11 | 21.12 | 26,341 | -0.09(-0.41%) |
Aug 14, 2017 | 21.20 | 21.25 | 21.16 | 21.21 | 1,261,987 | +0.00(+0.00%) |
Aug 11, 2017 | 21.17 | 21.24 | 21.15 | 21.21 | 39,549 | -0.05(-0.22%) |
Aug 10, 2017 | 21.24 | 21.29 | 21.15 | 21.25 | 42,128 | +0.08(+0.36%) |
Aug 09, 2017 | 21.33 | 21.33 | 21.18 | 21.18 | 173,431 | -0.01(-0.05%) |
Aug 08, 2017 | 21.28 | 21.28 | 21.18 | 21.19 | 8,179 | -0.11(-0.54%) |
Aug 07, 2017 | 21.32 | 21.35 | 21.30 | 21.30 | 76,011 | -0.01(-0.06%) |
Aug 04, 2017 | 21.37 | 21.40 | 21.28 | 21.32 | 19,864 | -0.13(-0.61%) |
Aug 03, 2017 | 21.44 | 21.49 | 21.41 | 21.45 | 14,846 | +0.01(+0.06%) |
Aug 02, 2017 | 21.39 | 21.43 | 21.37 | 21.43 | 20,741 | +0.03(+0.12%) |
Aug 01, 2017 | 21.22 | 21.41 | 21.22 | 21.41 | 14,839 | +0.10(+0.46%) |
Jul 31, 2017 | 21.22 | 21.31 | 21.18 | 21.31 | 23,768 | +0.04(+0.17%) |
Jul 28, 2017 | 21.21 | 21.27 | 21.21 | 21.27 | 19,132 | +0.07(+0.31%) |
Jul 27, 2017 | 21.19 | 21.22 | 21.15 | 21.21 | 17,324 | -0.08(-0.38%) |
Jul 26, 2017 | 21.17 | 21.30 | 21.14 | 21.29 | 22,368 | +0.11(+0.50%) |
Jul 25, 2017 | 21.27 | 21.30 | 21.18 | 21.18 | 21,238 | -0.25(-1.16%) |
Jul 24, 2017 | 21.46 | 21.47 | 21.41 | 21.43 | 10,253 | -0.06(-0.28%) |
Jul 21, 2017 | 21.45 | 21.52 | 21.45 | 21.49 | 7,706 | +0.09(+0.41%) |
Jul 20, 2017 | 21.41 | 21.45 | 21.39 | 21.40 | 37,969 | +0.06(+0.27%) |
Jul 19, 2017 | 21.32 | 21.39 | 21.31 | 21.34 | 44,863 | +0.02(+0.07%) |
Jul 18, 2017 | 21.25 | 21.36 | 21.25 | 21.33 | 26,162 | +0.19(+0.89%) |
Jul 17, 2017 | 21.16 | 21.20 | 21.08 | 21.14 | 188,938 | -0.01(-0.02%) |
Jul 14, 2017 | 21.14 | 21.17 | 21.08 | 21.15 | 254,252 | +0.10(+0.48%) |
Jul 13, 2017 | 21.09 | 21.10 | 20.99 | 21.05 | 91,077 | -0.08(-0.38%) |
Jul 12, 2017 | 21.10 | 21.15 | 21.07 | 21.13 | 131,716 | +0.14(+0.65%) |
Jul 11, 2017 | 20.96 | 20.99 | 20.92 | 20.99 | 44,124 | +0.02(+0.10%) |
Jul 10, 2017 | 20.93 | 20.99 | 20.89 | 20.97 | 50,320 | +0.06(+0.29%) |
Jul 07, 2017 | 20.90 | 20.95 | 20.90 | 20.91 | 20,410 | -0.07(-0.31%) |
Jul 06, 2017 | 21.00 | 21.03 | 20.88 | 20.97 | 34,583 | -0.11(-0.53%) |
Jul 05, 2017 | 21.07 | 21.10 | 21.02 | 21.09 | 57,216 | +0.04(+0.19%) |
Jul 03, 2017 | 21.13 | 21.13 | 21.03 | 21.05 | 6,730 | -0.02(-0.11%) |
Jun 30, 2017 | 21.09 | 21.11 | 21.02 | 21.07 | 11,914 | -0.06(-0.26%) |
Jun 29, 2017 | 21.04 | 21.12 | 21.03 | 21.12 | 38,820 | -0.07(-0.32%) |
Jun 28, 2017 | 21.22 | 21.25 | 21.14 | 21.19 | 77,110 | -0.03(-0.13%) |
Jun 27, 2017 | 21.33 | 21.35 | 21.20 | 21.22 | 25,557 | -0.21(-0.99%) |
Jun 26, 2017 | 21.37 | 21.45 | 21.37 | 21.43 | 21,261 | +0.09(+0.43%) |
Jun 23, 2017 | 21.30 | 21.35 | 21.26 | 21.34 | 27,577 | +0.00(+0.00%) |
Jun 22, 2017 | 21.35 | 21.37 | 21.28 | 21.34 | 81,166 | +0.03(+0.12%) |
Jun 21, 2017 | 21.26 | 21.32 | 21.20 | 21.32 | 40,927 | +0.05(+0.21%) |
Jun 20, 2017 | 21.23 | 21.29 | 21.22 | 21.27 | 152,367 | +0.11(+0.53%) |
Jun 19, 2017 | 21.19 | 21.23 | 21.12 | 21.16 | 84,838 | +0.01(+0.02%) |
Jun 16, 2017 | 21.17 | 21.22 | 21.15 | 21.15 | 96,023 | -0.02(-0.10%) |
Jun 15, 2017 | 21.16 | 21.20 | 21.13 | 21.17 | 40,703 | -0.04(-0.19%) |
Jun 14, 2017 | 21.12 | 21.25 | 21.12 | 21.21 | 34,027 | +0.25(+1.18%) |
Jun 13, 2017 | 20.90 | 20.98 | 20.90 | 20.97 | 40,988 | +0.04(+0.19%) |
Jun 12, 2017 | 20.93 | 21.02 | 20.91 | 20.93 | 261,299 | -0.02(-0.10%) |
Jun 09, 2017 | 20.91 | 20.96 | 20.88 | 20.95 | 32,730 | -0.00(-0.02%) |
Jun 08, 2017 | 20.96 | 21.00 | 20.86 | 20.95 | 15,469 | -0.05(-0.23%) |
Jun 07, 2017 | 21.02 | 21.05 | 20.98 | 21.00 | 18,739 | -0.06(-0.28%) |
Jun 06, 2017 | 21.03 | 21.12 | 21.02 | 21.06 | 52,594 | +0.07(+0.34%) |
Jun 05, 2017 | 20.96 | 21.00 | 20.95 | 20.99 | 18,687 | -0.07(-0.31%) |
Jun 02, 2017 | 20.99 | 21.05 | 20.99 | 21.05 | 20,128 | +0.19(+0.90%) |