Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.86 | 21.72 | 20.86 | 21.21 | 903,806 | +0.46(+2.21%) |
Aug 30, 2017 | 20.47 | 20.82 | 20.45 | 20.75 | 852,983 | +0.28(+1.38%) |
Aug 29, 2017 | 20.33 | 20.61 | 20.22 | 20.47 | 529,670 | -0.04(-0.17%) |
Aug 28, 2017 | 20.47 | 20.64 | 20.40 | 20.50 | 338,866 | +0.11(+0.52%) |
Aug 25, 2017 | 20.22 | 20.40 | 20.08 | 20.40 | 350,808 | +0.28(+1.41%) |
Aug 24, 2017 | 20.08 | 20.18 | 19.94 | 20.11 | 374,368 | +0.14(+0.71%) |
Aug 23, 2017 | 20.01 | 20.18 | 19.80 | 19.97 | 393,014 | -0.07(-0.35%) |
Aug 22, 2017 | 20.11 | 20.29 | 19.94 | 20.04 | 668,267 | +0.04(+0.18%) |
Aug 21, 2017 | 20.33 | 20.43 | 19.97 | 20.01 | 430,184 | -0.35(-1.74%) |
Aug 18, 2017 | 20.50 | 20.64 | 20.27 | 20.36 | 486,851 | -0.32(-1.54%) |
Aug 17, 2017 | 20.96 | 21.14 | 20.68 | 20.68 | 342,992 | -0.42(-2.01%) |
Aug 16, 2017 | 21.17 | 21.28 | 20.86 | 21.10 | 414,009 | +0.04(+0.17%) |
Aug 15, 2017 | 21.21 | 21.53 | 21.03 | 21.07 | 387,372 | -0.11(-0.50%) |
Aug 14, 2017 | 21.14 | 21.23 | 20.84 | 21.17 | 393,386 | +0.25(+1.18%) |
Aug 11, 2017 | 20.43 | 21.15 | 20.16 | 20.93 | 579,932 | +0.25(+1.20%) |
Aug 10, 2017 | 20.86 | 20.94 | 20.55 | 20.68 | 458,433 | -0.25(-1.18%) |
Aug 09, 2017 | 21.03 | 21.17 | 20.71 | 20.93 | 560,607 | -0.18(-0.84%) |
Aug 08, 2017 | 21.46 | 21.93 | 21.07 | 21.10 | 403,047 | -0.39(-1.81%) |
Aug 07, 2017 | 21.32 | 21.77 | 21.24 | 21.49 | 316,398 | +0.21(+1.00%) |
Aug 04, 2017 | 21.21 | 21.39 | 21.17 | 21.28 | 441,646 | +0.18(+0.84%) |
Aug 03, 2017 | 21.35 | 21.67 | 21.05 | 21.10 | 320,269 | -0.21(-1.00%) |
Aug 02, 2017 | 21.39 | 21.63 | 21.24 | 21.32 | 591,318 | -0.14(-0.66%) |
Aug 01, 2017 | 21.53 | 21.63 | 21.24 | 21.46 | 509,604 | +0.00(+0.00%) |
Jul 31, 2017 | 22.20 | 22.23 | 21.07 | 21.46 | 724,368 | -0.71(-3.19%) |
Jul 28, 2017 | 22.13 | 23.44 | 22.06 | 22.16 | 1,058,491 | -0.21(-0.95%) |
Jul 27, 2017 | 21.32 | 22.98 | 20.71 | 22.38 | 1,251,572 | +0.85(+3.94%) |
Jul 26, 2017 | 21.53 | 21.56 | 20.86 | 21.53 | 668,461 | +0.00(+0.00%) |
Jul 25, 2017 | 20.96 | 21.56 | 20.86 | 21.53 | 627,366 | +0.74(+3.57%) |
Jul 24, 2017 | 20.68 | 20.93 | 20.47 | 20.78 | 426,826 | +0.04(+0.17%) |
Jul 21, 2017 | 20.61 | 20.98 | 20.50 | 20.75 | 613,144 | +0.28(+1.38%) |
Jul 20, 2017 | 20.93 | 21.12 | 20.43 | 20.47 | 538,177 | -0.53(-2.53%) |
Jul 19, 2017 | 20.71 | 21.10 | 20.61 | 21.00 | 867,790 | +0.39(+1.89%) |
Jul 18, 2017 | 20.43 | 20.64 | 20.15 | 20.61 | 421,344 | +0.14(+0.69%) |
Jul 17, 2017 | 20.08 | 20.47 | 19.99 | 20.47 | 330,831 | +0.39(+1.94%) |
Jul 14, 2017 | 20.22 | 20.25 | 19.76 | 20.08 | 331,291 | -0.18(-0.87%) |
Jul 13, 2017 | 19.94 | 20.25 | 19.87 | 20.25 | 343,200 | +0.32(+1.60%) |
Jul 12, 2017 | 20.08 | 20.40 | 19.94 | 19.94 | 462,233 | +0.00(+0.00%) |
Jul 11, 2017 | 20.15 | 20.15 | 19.51 | 19.94 | 782,150 | -0.28(-1.40%) |
Jul 10, 2017 | 20.11 | 20.31 | 19.83 | 20.22 | 429,767 | -0.11(-0.52%) |
Jul 07, 2017 | 20.29 | 20.75 | 20.15 | 20.33 | 391,677 | +0.00(+0.00%) |
Jul 06, 2017 | 20.50 | 20.61 | 20.15 | 20.33 | 391,759 | -0.39(-1.88%) |
Jul 05, 2017 | 21.28 | 21.49 | 20.68 | 20.71 | 325,856 | -0.64(-2.98%) |
Jul 03, 2017 | 21.56 | 21.70 | 21.21 | 21.35 | 392,017 | -0.14(-0.66%) |
Jun 30, 2017 | 21.14 | 21.58 | 21.03 | 21.49 | 337,257 | +0.42(+2.01%) |
Jun 29, 2017 | 21.32 | 21.32 | 20.81 | 21.07 | 272,595 | -0.21(-1.00%) |
Jun 28, 2017 | 20.89 | 21.47 | 20.75 | 21.28 | 486,702 | +0.57(+2.73%) |
Jun 27, 2017 | 20.93 | 21.14 | 20.57 | 20.71 | 345,521 | -0.18(-0.85%) |
Jun 26, 2017 | 21.14 | 21.17 | 20.40 | 20.89 | 422,460 | -0.14(-0.67%) |
Jun 23, 2017 | 20.78 | 21.21 | 20.50 | 21.03 | 1,324,782 | +0.25(+1.19%) |
Jun 22, 2017 | 20.71 | 21.14 | 20.66 | 20.78 | 389,056 | +0.07(+0.34%) |
Jun 21, 2017 | 21.56 | 21.77 | 20.68 | 20.71 | 476,499 | -0.81(-3.78%) |
Jun 20, 2017 | 21.70 | 21.70 | 21.39 | 21.53 | 222,889 | -0.18(-0.81%) |
Jun 19, 2017 | 21.10 | 21.81 | 21.07 | 21.70 | 465,731 | +0.71(+3.37%) |
Jun 16, 2017 | 20.71 | 21.07 | 20.57 | 21.00 | 515,506 | -0.21(-1.00%) |
Jun 15, 2017 | 21.24 | 21.49 | 21.09 | 21.21 | 267,165 | -0.25(-1.15%) |
Jun 14, 2017 | 21.35 | 21.70 | 21.08 | 21.46 | 257,747 | +0.14(+0.66%) |
Jun 13, 2017 | 21.56 | 21.58 | 21.18 | 21.32 | 597,561 | -0.04(-0.17%) |
Jun 12, 2017 | 21.00 | 21.88 | 20.93 | 21.35 | 538,585 | +0.39(+1.85%) |
Jun 09, 2017 | 20.75 | 21.10 | 20.50 | 20.96 | 548,182 | +0.32(+1.54%) |
Jun 08, 2017 | 20.36 | 20.78 | 20.18 | 20.64 | 433,001 | +0.25(+1.21%) |
Jun 07, 2017 | 20.11 | 20.86 | 20.05 | 20.40 | 855,520 | +0.32(+1.58%) |
Jun 06, 2017 | 19.76 | 20.11 | 19.51 | 20.08 | 357,625 | +0.14(+0.71%) |
Jun 05, 2017 | 20.11 | 20.29 | 19.80 | 19.94 | 626,779 | -0.25(-1.23%) |
Jun 02, 2017 | 19.83 | 20.36 | 19.62 | 20.18 | 481,774 | +0.39(+1.96%) |