Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.08 | 19.11 | 19.07 | 19.09 | 3,930,470 | +0.03(+0.14%) |
Aug 30, 2017 | 19.05 | 19.07 | 19.03 | 19.06 | 1,019,925 | +0.02(+0.11%) |
Aug 29, 2017 | 19.00 | 19.05 | 19.00 | 19.04 | 1,185,821 | -0.01(-0.04%) |
Aug 28, 2017 | 19.05 | 19.05 | 19.04 | 19.05 | 1,531,300 | +0.00(+0.00%) |
Aug 25, 2017 | 19.05 | 19.05 | 19.02 | 19.05 | 2,573,903 | +0.03(+0.14%) |
Aug 24, 2017 | 19.02 | 19.04 | 19.00 | 19.02 | 885,086 | -0.01(-0.04%) |
Aug 23, 2017 | 19.01 | 19.03 | 19.00 | 19.02 | 2,169,013 | -0.01(-0.07%) |
Aug 22, 2017 | 18.98 | 19.04 | 18.98 | 19.04 | 1,472,054 | +0.08(+0.40%) |
Aug 21, 2017 | 18.97 | 18.97 | 18.94 | 18.96 | 1,742,795 | +0.02(+0.11%) |
Aug 18, 2017 | 18.95 | 18.98 | 18.93 | 18.94 | 3,613,620 | +0.01(+0.07%) |
Aug 17, 2017 | 18.99 | 19.00 | 18.92 | 18.93 | 1,083,197 | -0.08(-0.40%) |
Aug 16, 2017 | 19.01 | 19.02 | 19.00 | 19.00 | 1,126,332 | -0.01(-0.04%) |
Aug 15, 2017 | 19.01 | 19.02 | 18.99 | 19.01 | 1,375,899 | +0.00(+0.00%) |
Aug 14, 2017 | 18.97 | 19.02 | 18.97 | 19.01 | 4,579,209 | +0.08(+0.40%) |
Aug 11, 2017 | 18.93 | 18.96 | 18.91 | 18.94 | 9,274,055 | +0.04(+0.22%) |
Aug 10, 2017 | 18.96 | 18.98 | 18.90 | 18.90 | 5,439,904 | -0.11(-0.58%) |
Aug 09, 2017 | 19.02 | 19.02 | 18.99 | 19.00 | 1,750,675 | -0.03(-0.18%) |
Aug 08, 2017 | 19.07 | 19.09 | 19.02 | 19.04 | 3,951,436 | -0.08(-0.43%) |
Aug 07, 2017 | 19.07 | 19.12 | 19.05 | 19.12 | 1,352,493 | +0.05(+0.29%) |
Aug 04, 2017 | 19.10 | 19.10 | 19.06 | 19.07 | 2,206,651 | -0.01(-0.07%) |
Aug 03, 2017 | 19.09 | 19.11 | 19.07 | 19.08 | 4,947,424 | -0.01(-0.07%) |
Aug 02, 2017 | 19.09 | 19.11 | 19.08 | 19.09 | 871,776 | -0.01(-0.04%) |
Aug 01, 2017 | 19.11 | 19.13 | 19.07 | 19.10 | 1,963,952 | +0.03(+0.14%) |
Jul 31, 2017 | 19.07 | 19.09 | 19.07 | 19.07 | 841,107 | +0.01(+0.04%) |
Jul 28, 2017 | 19.07 | 19.09 | 19.07 | 19.07 | 717,505 | +0.00(+0.00%) |
Jul 27, 2017 | 19.09 | 19.09 | 19.05 | 19.07 | 753,191 | -0.02(-0.11%) |
Jul 26, 2017 | 19.07 | 19.09 | 19.07 | 19.09 | 1,515,459 | +0.02(+0.11%) |
Jul 25, 2017 | 19.07 | 19.07 | 19.06 | 19.07 | 877,301 | +0.01(+0.04%) |
Jul 24, 2017 | 19.05 | 19.06 | 19.04 | 19.06 | 662,293 | +0.01(+0.04%) |
Jul 21, 2017 | 19.06 | 19.08 | 19.05 | 19.05 | 457,986 | -0.01(-0.07%) |
Jul 20, 2017 | 19.07 | 19.08 | 19.05 | 19.07 | 1,252,803 | +0.01(+0.04%) |
Jul 19, 2017 | 19.05 | 19.07 | 19.05 | 19.06 | 2,475,754 | +0.03(+0.18%) |
Jul 18, 2017 | 19.02 | 19.03 | 19.01 | 19.03 | 1,687,373 | +0.01(+0.04%) |
Jul 17, 2017 | 19.01 | 19.03 | 19.01 | 19.02 | 1,775,994 | +0.01(+0.04%) |
Jul 14, 2017 | 18.98 | 19.02 | 18.98 | 19.01 | 2,312,650 | +0.02(+0.11%) |
Jul 13, 2017 | 18.97 | 18.99 | 18.96 | 18.99 | 4,607,902 | +0.03(+0.18%) |
Jul 12, 2017 | 18.95 | 18.97 | 18.94 | 18.96 | 4,699,380 | +0.05(+0.29%) |
Jul 11, 2017 | 18.89 | 18.92 | 18.88 | 18.90 | 1,243,521 | -0.01(-0.04%) |
Jul 10, 2017 | 18.90 | 18.92 | 18.89 | 18.91 | 1,075,913 | +0.03(+0.14%) |
Jul 07, 2017 | 18.88 | 18.91 | 18.88 | 18.88 | 2,258,986 | -0.01(-0.07%) |
Jul 06, 2017 | 18.95 | 18.95 | 18.89 | 18.90 | 961,545 | -0.05(-0.29%) |
Jul 05, 2017 | 18.97 | 18.98 | 18.94 | 18.95 | 3,335,404 | +0.01(+0.07%) |
Jul 03, 2017 | 18.96 | 18.99 | 18.94 | 18.94 | 859,111 | -0.00(-0.00%) |
Jun 30, 2017 | 18.94 | 18.95 | 18.91 | 18.94 | 2,990,975 | +0.02(+0.11%) |
Jun 29, 2017 | 18.93 | 18.94 | 18.88 | 18.92 | 1,612,490 | -0.02(-0.11%) |
Jun 28, 2017 | 18.91 | 18.94 | 18.90 | 18.94 | 1,078,066 | +0.07(+0.36%) |
Jun 27, 2017 | 18.91 | 18.93 | 18.87 | 18.87 | 3,398,024 | -0.03(-0.18%) |
Jun 26, 2017 | 18.90 | 18.93 | 18.89 | 18.90 | 933,870 | +0.01(+0.04%) |
Jun 23, 2017 | 18.86 | 18.90 | 18.85 | 18.90 | 1,267,629 | +0.05(+0.29%) |
Jun 22, 2017 | 18.82 | 18.86 | 18.82 | 18.84 | 5,373,633 | +0.03(+0.14%) |
Jun 21, 2017 | 18.92 | 18.92 | 18.81 | 18.82 | 4,373,718 | -0.09(-0.50%) |
Jun 20, 2017 | 18.94 | 18.95 | 18.90 | 18.91 | 2,632,310 | -0.03(-0.18%) |
Jun 19, 2017 | 18.93 | 18.97 | 18.93 | 18.95 | 2,104,145 | +0.04(+0.21%) |
Jun 16, 2017 | 18.95 | 18.95 | 18.90 | 18.90 | 1,169,070 | -0.04(-0.21%) |
Jun 15, 2017 | 18.95 | 18.96 | 18.93 | 18.95 | 1,249,143 | -0.04(-0.21%) |
Jun 14, 2017 | 19.00 | 19.01 | 18.96 | 18.99 | 1,379,315 | -0.01(-0.07%) |
Jun 13, 2017 | 18.98 | 19.00 | 18.95 | 19.00 | 4,011,363 | +0.03(+0.14%) |
Jun 12, 2017 | 18.94 | 18.98 | 18.94 | 18.97 | 1,690,733 | +0.04(+0.21%) |
Jun 09, 2017 | 18.95 | 18.96 | 18.90 | 18.93 | 1,864,853 | +0.00(+0.00%) |
Jun 08, 2017 | 18.94 | 18.95 | 18.90 | 18.93 | 1,308,486 | -0.01(-0.07%) |
Jun 07, 2017 | 18.98 | 19.00 | 18.91 | 18.95 | 4,717,398 | -0.03(-0.14%) |
Jun 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,555,734 | -0.01(-0.07%) |
Jun 05, 2017 | 18.99 | 18.99 | 18.97 | 18.99 | 4,148,858 | +0.00(+0.00%) |
Jun 02, 2017 | 18.98 | 18.99 | 18.96 | 18.99 | 3,709,281 | +0.01(+0.04%) |