Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.91 | 20.91 | 20.60 | 20.87 | 393,291 | +0.04(+0.18%) |
Aug 30, 2017 | 20.76 | 21.06 | 20.62 | 20.84 | 982,548 | +0.11(+0.55%) |
Aug 29, 2017 | 20.21 | 20.91 | 20.06 | 20.72 | 781,567 | +0.43(+2.13%) |
Aug 28, 2017 | 20.06 | 20.30 | 19.87 | 20.29 | 781,676 | +0.31(+1.56%) |
Aug 25, 2017 | 19.47 | 20.06 | 19.38 | 19.98 | 555,207 | +0.63(+3.26%) |
Aug 24, 2017 | 19.59 | 19.60 | 19.25 | 19.35 | 634,483 | -0.17(-0.87%) |
Aug 23, 2017 | 19.62 | 19.68 | 19.48 | 19.52 | 265,958 | -0.20(-1.00%) |
Aug 22, 2017 | 19.76 | 19.79 | 19.50 | 19.72 | 341,468 | +0.02(+0.10%) |
Aug 21, 2017 | 19.68 | 19.84 | 19.63 | 19.70 | 350,531 | +0.04(+0.19%) |
Aug 18, 2017 | 19.65 | 19.84 | 19.57 | 19.66 | 407,219 | -0.10(-0.52%) |
Aug 17, 2017 | 19.84 | 19.94 | 19.68 | 19.76 | 490,142 | -0.10(-0.52%) |
Aug 16, 2017 | 20.08 | 20.23 | 19.83 | 19.87 | 660,291 | -0.19(-0.94%) |
Aug 15, 2017 | 20.12 | 20.30 | 20.02 | 20.06 | 376,843 | -0.06(-0.28%) |
Aug 14, 2017 | 19.75 | 20.11 | 19.74 | 20.11 | 316,467 | +0.49(+2.50%) |
Aug 11, 2017 | 19.51 | 19.66 | 19.48 | 19.62 | 277,209 | +0.15(+0.77%) |
Aug 10, 2017 | 19.51 | 19.61 | 19.38 | 19.47 | 449,965 | -0.16(-0.82%) |
Aug 09, 2017 | 19.41 | 19.63 | 19.31 | 19.63 | 330,529 | +0.15(+0.77%) |
Aug 08, 2017 | 19.73 | 19.74 | 19.44 | 19.48 | 509,074 | -0.23(-1.15%) |
Aug 07, 2017 | 19.83 | 19.90 | 19.67 | 19.71 | 418,585 | -0.19(-0.95%) |
Aug 04, 2017 | 19.54 | 20.06 | 19.54 | 19.90 | 391,069 | +0.39(+1.98%) |
Aug 03, 2017 | 19.61 | 19.72 | 18.85 | 19.51 | 429,946 | -0.08(-0.38%) |
Aug 02, 2017 | 19.82 | 19.90 | 19.24 | 19.58 | 544,932 | -0.32(-1.61%) |
Aug 01, 2017 | 19.99 | 19.99 | 19.70 | 19.90 | 398,238 | +0.01(+0.05%) |
Jul 31, 2017 | 19.66 | 20.06 | 19.63 | 19.90 | 345,754 | +0.08(+0.43%) |
Jul 28, 2017 | 19.73 | 20.04 | 19.62 | 19.81 | 421,623 | +0.08(+0.38%) |
Jul 27, 2017 | 20.53 | 20.54 | 19.63 | 19.74 | 524,203 | -0.75(-3.68%) |
Jul 26, 2017 | 20.55 | 20.66 | 20.42 | 20.49 | 384,272 | +0.01(+0.05%) |
Jul 25, 2017 | 20.28 | 20.62 | 20.21 | 20.48 | 367,438 | +0.31(+1.54%) |
Jul 24, 2017 | 20.26 | 20.29 | 20.15 | 20.17 | 264,272 | -0.15(-0.74%) |
Jul 21, 2017 | 20.46 | 20.46 | 20.15 | 20.32 | 504,798 | -0.01(-0.05%) |
Jul 20, 2017 | 20.24 | 20.41 | 20.17 | 20.33 | 311,300 | +0.05(+0.23%) |
Jul 19, 2017 | 20.27 | 20.41 | 20.11 | 20.28 | 230,818 | +0.03(+0.14%) |
Jul 18, 2017 | 20.46 | 20.46 | 20.18 | 20.25 | 270,338 | -0.24(-1.15%) |
Jul 17, 2017 | 20.53 | 20.71 | 20.18 | 20.49 | 379,852 | -0.14(-0.68%) |
Jul 14, 2017 | 20.54 | 20.71 | 20.41 | 20.63 | 289,524 | +0.09(+0.46%) |
Jul 13, 2017 | 20.50 | 20.55 | 20.18 | 20.54 | 359,229 | -0.04(-0.18%) |
Jul 12, 2017 | 20.08 | 20.70 | 20.03 | 20.57 | 592,074 | +0.57(+2.82%) |
Jul 11, 2017 | 19.90 | 20.66 | 19.88 | 20.01 | 968,887 | +0.02(+0.09%) |
Jul 10, 2017 | 20.71 | 20.71 | 19.97 | 19.99 | 883,288 | -0.30(-1.48%) |
Jul 07, 2017 | 20.02 | 20.32 | 19.88 | 20.29 | 693,364 | +0.32(+1.60%) |
Jul 06, 2017 | 19.75 | 20.12 | 19.75 | 19.97 | 807,140 | +0.20(+1.00%) |
Jul 05, 2017 | 19.79 | 19.85 | 19.57 | 19.77 | 525,197 | +0.04(+0.19%) |
Jul 03, 2017 | 19.73 | 19.82 | 19.28 | 19.74 | 456,054 | +0.13(+0.67%) |
Jun 30, 2017 | 19.74 | 19.91 | 19.56 | 19.60 | 429,583 | -0.13(-0.67%) |
Jun 29, 2017 | 19.94 | 20.05 | 19.54 | 19.74 | 355,116 | -0.17(-0.85%) |
Jun 28, 2017 | 19.66 | 19.96 | 19.47 | 19.90 | 702,148 | +0.36(+1.83%) |
Jun 27, 2017 | 19.53 | 19.67 | 19.39 | 19.55 | 461,418 | +0.02(+0.10%) |
Jun 26, 2017 | 19.57 | 19.64 | 19.39 | 19.53 | 175,399 | +0.03(+0.14%) |
Jun 23, 2017 | 19.46 | 19.57 | 19.42 | 19.50 | 405,648 | +0.04(+0.19%) |
Jun 22, 2017 | 19.35 | 19.86 | 19.23 | 19.46 | 218,672 | +0.13(+0.68%) |
Jun 21, 2017 | 19.40 | 19.44 | 19.06 | 19.33 | 269,871 | -0.10(-0.53%) |
Jun 20, 2017 | 19.62 | 19.62 | 19.36 | 19.43 | 376,567 | -0.24(-1.20%) |
Jun 19, 2017 | 19.55 | 19.72 | 19.43 | 19.67 | 354,886 | +0.19(+0.97%) |
Jun 16, 2017 | 19.46 | 19.53 | 19.30 | 19.48 | 613,284 | -0.11(-0.58%) |
Jun 15, 2017 | 19.30 | 19.63 | 19.30 | 19.59 | 218,317 | +0.14(+0.73%) |
Jun 14, 2017 | 19.57 | 19.72 | 19.36 | 19.45 | 210,203 | -0.16(-0.82%) |
Jun 13, 2017 | 19.51 | 19.84 | 19.40 | 19.61 | 464,909 | +0.10(+0.53%) |
Jun 12, 2017 | 19.33 | 19.88 | 19.22 | 19.51 | 595,649 | +0.18(+0.92%) |
Jun 09, 2017 | 19.06 | 19.36 | 18.97 | 19.33 | 597,673 | +0.34(+1.78%) |
Jun 08, 2017 | 19.05 | 19.07 | 18.90 | 18.99 | 346,176 | -0.04(-0.20%) |
Jun 07, 2017 | 18.81 | 19.13 | 18.76 | 19.03 | 408,978 | +0.23(+1.20%) |
Jun 06, 2017 | 18.71 | 18.92 | 18.65 | 18.80 | 276,143 | -0.02(-0.10%) |
Jun 05, 2017 | 18.64 | 18.93 | 18.57 | 18.82 | 437,536 | +0.14(+0.76%) |
Jun 02, 2017 | 18.42 | 18.90 | 18.35 | 18.68 | 373,624 | +0.29(+1.59%) |