Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.88 | 19.91 | 19.86 | 19.90 | 8,968 | +0.02(+0.09%) |
Aug 30, 2017 | 19.80 | 19.89 | 19.80 | 19.88 | 13,420 | +0.03(+0.17%) |
Aug 29, 2017 | 19.71 | 19.85 | 19.71 | 19.85 | 30,195 | +0.02(+0.08%) |
Aug 28, 2017 | 19.91 | 19.91 | 19.79 | 19.83 | 6,481 | -0.04(-0.22%) |
Aug 25, 2017 | 19.97 | 19.97 | 19.84 | 19.87 | 17,884 | -0.01(-0.03%) |
Aug 24, 2017 | 19.87 | 19.91 | 19.79 | 19.88 | 67,069 | +0.12(+0.61%) |
Aug 23, 2017 | 19.75 | 19.82 | 19.70 | 19.76 | 22,036 | -0.01(-0.06%) |
Aug 22, 2017 | 19.70 | 19.77 | 19.69 | 19.77 | 6,822 | +0.18(+0.94%) |
Aug 21, 2017 | 19.54 | 19.59 | 19.52 | 19.59 | 31,075 | +0.03(+0.13%) |
Aug 18, 2017 | 19.44 | 19.59 | 19.42 | 19.56 | 13,714 | +0.20(+1.02%) |
Aug 17, 2017 | 19.51 | 19.60 | 19.37 | 19.37 | 12,980 | -0.22(-1.14%) |
Aug 16, 2017 | 19.56 | 19.68 | 19.53 | 19.59 | 18,842 | +0.18(+0.93%) |
Aug 15, 2017 | 19.40 | 19.54 | 19.35 | 19.41 | 15,496 | -0.03(-0.18%) |
Aug 14, 2017 | 19.39 | 19.45 | 19.38 | 19.44 | 20,656 | +0.21(+1.11%) |
Aug 11, 2017 | 19.20 | 19.27 | 19.15 | 19.23 | 24,619 | +0.01(+0.04%) |
Aug 10, 2017 | 19.40 | 19.40 | 19.20 | 19.22 | 7,784 | -0.33(-1.66%) |
Aug 09, 2017 | 19.57 | 19.60 | 19.55 | 19.55 | 7,201 | -0.15(-0.74%) |
Aug 08, 2017 | 19.73 | 19.78 | 19.68 | 19.69 | 10,885 | +0.00(+0.00%) |
Aug 07, 2017 | 19.67 | 19.69 | 19.66 | 19.69 | 10,632 | +0.09(+0.44%) |
Aug 04, 2017 | 19.61 | 19.61 | 19.51 | 19.61 | 17,796 | +0.07(+0.35%) |
Aug 03, 2017 | 19.58 | 19.58 | 19.44 | 19.54 | 26,773 | -0.09(-0.44%) |
Aug 02, 2017 | 19.65 | 19.65 | 19.51 | 19.62 | 62,757 | +0.05(+0.25%) |
Aug 01, 2017 | 19.56 | 19.61 | 19.56 | 19.58 | 10,013 | +0.06(+0.32%) |
Jul 31, 2017 | 19.56 | 19.56 | 19.45 | 19.51 | 32,211 | +0.00(+0.00%) |
Jul 28, 2017 | 19.41 | 19.51 | 19.39 | 19.51 | 5,720 | +0.02(+0.09%) |
Jul 27, 2017 | 19.63 | 19.63 | 19.39 | 19.50 | 20,822 | -0.05(-0.26%) |
Jul 26, 2017 | 19.47 | 19.55 | 19.47 | 19.55 | 19,735 | +0.07(+0.35%) |
Jul 25, 2017 | 19.48 | 19.49 | 19.45 | 19.48 | 14,534 | +0.03(+0.18%) |
Jul 24, 2017 | 19.45 | 19.48 | 19.39 | 19.44 | 20,075 | +0.02(+0.09%) |
Jul 21, 2017 | 19.38 | 19.43 | 19.38 | 19.43 | 10,113 | +0.01(+0.04%) |
Jul 20, 2017 | 19.44 | 19.48 | 19.42 | 19.42 | 54,097 | -0.04(-0.22%) |
Jul 19, 2017 | 19.47 | 19.50 | 19.42 | 19.46 | 47,658 | +0.19(+0.98%) |
Jul 18, 2017 | 19.24 | 19.33 | 19.20 | 19.27 | 8,087 | -0.01(-0.06%) |
Jul 17, 2017 | 19.25 | 19.31 | 19.23 | 19.28 | 9,559 | -0.08(-0.43%) |
Jul 14, 2017 | 19.29 | 19.37 | 19.28 | 19.37 | 16,617 | +0.15(+0.76%) |
Jul 13, 2017 | 19.16 | 19.22 | 19.16 | 19.22 | 51,601 | +0.09(+0.45%) |
Jul 12, 2017 | 19.08 | 19.19 | 19.08 | 19.14 | 553,009 | +0.21(+1.13%) |
Jul 11, 2017 | 18.89 | 18.95 | 18.85 | 18.92 | 15,925 | +0.15(+0.77%) |
Jul 10, 2017 | 18.72 | 18.79 | 18.72 | 18.78 | 84,934 | +0.10(+0.55%) |
Jul 07, 2017 | 18.66 | 18.70 | 18.61 | 18.67 | 98,011 | +0.03(+0.14%) |
Jul 06, 2017 | 18.84 | 18.65 | 18.65 | 40,264 | -0.19(-1.00%) | |
Jul 05, 2017 | 18.72 | 18.84 | 18.72 | 18.84 | 24,069 | +0.03(+0.14%) |
Jul 03, 2017 | 18.86 | 18.86 | 18.81 | 18.81 | 2,160 | +0.11(+0.60%) |
Jun 30, 2017 | 18.71 | 18.76 | 18.66 | 18.70 | 329,822 | +0.07(+0.37%) |
Jun 29, 2017 | 18.70 | 18.70 | 18.52 | 18.63 | 357,500 | -0.16(-0.87%) |
Jun 28, 2017 | 18.69 | 18.79 | 18.68 | 18.79 | 11,383 | +0.12(+0.64%) |
Jun 27, 2017 | 18.78 | 18.78 | 18.64 | 18.67 | 9,534 | -0.15(-0.82%) |
Jun 26, 2017 | 18.78 | 18.84 | 18.71 | 18.83 | 18,322 | +0.18(+0.96%) |
Jun 23, 2017 | 18.57 | 18.66 | 18.54 | 18.65 | 12,322 | +0.01(+0.05%) |
Jun 22, 2017 | 18.65 | 18.67 | 18.58 | 18.64 | 32,807 | +0.04(+0.23%) |
Jun 21, 2017 | 18.51 | 18.60 | 18.48 | 18.60 | 29,034 | +0.08(+0.43%) |
Jun 20, 2017 | 18.53 | 18.57 | 18.49 | 18.52 | 8,373 | -0.09(-0.51%) |
Jun 19, 2017 | 18.60 | 18.64 | 18.56 | 18.61 | 27,537 | +0.23(+1.26%) |
Jun 16, 2017 | 18.34 | 18.39 | 18.30 | 18.38 | 21,211 | +0.00(+0.00%) |
Jun 15, 2017 | 18.36 | 18.38 | 18.31 | 18.38 | 32,203 | -0.12(-0.65%) |
Jun 14, 2017 | 18.55 | 18.55 | 18.42 | 18.50 | 9,954 | -0.02(-0.09%) |
Jun 13, 2017 | 18.48 | 18.54 | 18.48 | 18.52 | 22,770 | +0.09(+0.46%) |
Jun 12, 2017 | 18.47 | 18.47 | 18.37 | 18.43 | 6,882 | -0.04(-0.23%) |
Jun 09, 2017 | 18.68 | 18.70 | 18.47 | 18.47 | 39,224 | -0.19(-1.01%) |
Jun 08, 2017 | 18.62 | 18.66 | 18.58 | 18.66 | 43,755 | +0.14(+0.74%) |
Jun 07, 2017 | 18.57 | 18.57 | 18.48 | 18.53 | 34,258 | -0.04(-0.23%) |
Jun 06, 2017 | 18.55 | 18.59 | 18.54 | 18.57 | 28,048 | +0.02(+0.09%) |
Jun 05, 2017 | 18.57 | 18.58 | 18.54 | 18.55 | 18,640 | -0.02(-0.09%) |
Jun 02, 2017 | 18.53 | 18.57 | 18.53 | 18.57 | 40,382 | +0.06(+0.32%) |