Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.82 | 19.94 | 19.62 | 19.65 | 619,600 | -0.13(-0.68%) |
Aug 30, 2017 | 19.73 | 19.93 | 19.64 | 19.78 | 489,894 | +0.03(+0.13%) |
Aug 29, 2017 | 19.71 | 19.90 | 19.58 | 19.76 | 415,198 | -0.28(-1.39%) |
Aug 28, 2017 | 20.22 | 20.24 | 19.89 | 20.04 | 428,942 | -0.13(-0.63%) |
Aug 25, 2017 | 20.21 | 20.37 | 20.08 | 20.16 | 458,018 | -0.02(-0.08%) |
Aug 24, 2017 | 20.22 | 20.22 | 19.96 | 20.18 | 385,662 | +0.13(+0.67%) |
Aug 23, 2017 | 19.85 | 20.21 | 19.80 | 20.05 | 319,248 | -0.03(-0.17%) |
Aug 22, 2017 | 19.90 | 20.11 | 19.82 | 20.08 | 539,733 | +0.26(+1.32%) |
Aug 21, 2017 | 19.67 | 19.84 | 19.44 | 19.82 | 501,859 | +0.09(+0.47%) |
Aug 18, 2017 | 19.31 | 19.88 | 19.31 | 19.72 | 578,502 | +0.09(+0.47%) |
Aug 17, 2017 | 20.18 | 20.33 | 19.62 | 19.63 | 525,088 | -0.67(-3.32%) |
Aug 16, 2017 | 20.41 | 20.61 | 19.65 | 20.31 | 506,234 | -0.01(-0.04%) |
Aug 15, 2017 | 20.69 | 20.74 | 20.30 | 20.31 | 282,750 | -0.17(-0.82%) |
Aug 14, 2017 | 20.15 | 20.50 | 20.04 | 20.48 | 418,057 | +0.66(+3.32%) |
Aug 11, 2017 | 20.20 | 20.35 | 19.69 | 19.83 | 959,605 | -0.33(-1.62%) |
Aug 10, 2017 | 20.56 | 20.58 | 20.13 | 20.15 | 748,060 | -0.60(-2.91%) |
Aug 09, 2017 | 20.76 | 20.84 | 20.59 | 20.76 | 634,329 | -0.23(-1.08%) |
Aug 08, 2017 | 20.93 | 21.37 | 20.83 | 20.98 | 450,372 | +0.04(+0.20%) |
Aug 07, 2017 | 20.92 | 20.99 | 20.68 | 20.94 | 432,280 | +0.02(+0.08%) |
Aug 04, 2017 | 21.04 | 21.16 | 20.91 | 20.93 | 302,945 | +0.08(+0.40%) |
Aug 03, 2017 | 21.00 | 21.08 | 20.35 | 20.84 | 335,882 | -0.19(-0.92%) |
Aug 02, 2017 | 20.93 | 21.15 | 20.90 | 21.03 | 402,149 | +0.03(+0.16%) |
Aug 01, 2017 | 20.99 | 21.00 | 20.67 | 21.00 | 316,098 | +0.19(+0.93%) |
Jul 31, 2017 | 20.84 | 20.98 | 20.67 | 20.81 | 506,517 | +0.03(+0.12%) |
Jul 28, 2017 | 21.10 | 21.10 | 20.73 | 20.78 | 550,396 | -0.44(-2.09%) |
Jul 27, 2017 | 21.19 | 21.40 | 21.01 | 21.23 | 466,604 | +0.09(+0.44%) |
Jul 26, 2017 | 21.68 | 21.73 | 21.02 | 21.13 | 941,142 | -0.56(-2.59%) |
Jul 25, 2017 | 21.18 | 21.71 | 20.26 | 21.70 | 1,240,862 | +0.91(+4.36%) |
Jul 24, 2017 | 20.46 | 20.84 | 20.42 | 20.79 | 532,311 | +0.33(+1.60%) |
Jul 21, 2017 | 21.03 | 21.06 | 20.35 | 20.46 | 696,744 | -0.09(-0.45%) |
Jul 20, 2017 | 21.17 | 21.17 | 20.41 | 20.56 | 769,453 | -0.34(-1.61%) |
Jul 19, 2017 | 20.64 | 21.13 | 20.64 | 20.89 | 609,375 | +0.29(+1.43%) |
Jul 18, 2017 | 20.45 | 20.66 | 20.39 | 20.60 | 314,711 | +0.01(+0.04%) |
Jul 17, 2017 | 20.48 | 20.68 | 20.42 | 20.59 | 301,633 | +0.03(+0.12%) |
Jul 14, 2017 | 20.75 | 20.27 | 20.56 | 380,762 | -0.05(-0.24%) | |
Jul 13, 2017 | 20.60 | 20.76 | 20.51 | 20.61 | 256,193 | -0.01(-0.04%) |
Jul 12, 2017 | 20.71 | 20.93 | 20.50 | 20.62 | 474,940 | -0.12(-0.57%) |
Jul 11, 2017 | 20.69 | 20.77 | 20.32 | 20.74 | 709,862 | +0.05(+0.24%) |
Jul 10, 2017 | 20.81 | 20.95 | 20.61 | 20.69 | 499,928 | -0.24(-1.16%) |
Jul 07, 2017 | 20.98 | 21.01 | 20.60 | 20.93 | 431,888 | +0.09(+0.44%) |
Jul 06, 2017 | 21.19 | 21.34 | 20.77 | 20.84 | 517,500 | -0.42(-1.97%) |
Jul 05, 2017 | 21.43 | 21.43 | 20.99 | 21.26 | 413,191 | -0.17(-0.78%) |
Jul 03, 2017 | 21.01 | 21.55 | 20.86 | 21.43 | 446,458 | +0.54(+2.57%) |
Jun 30, 2017 | 21.09 | 21.09 | 20.72 | 20.89 | 754,437 | -0.11(-0.52%) |
Jun 29, 2017 | 20.93 | 21.13 | 20.60 | 21.00 | 547,225 | +0.43(+2.08%) |
Jun 28, 2017 | 20.45 | 20.76 | 20.45 | 20.57 | 629,450 | +0.34(+1.70%) |
Jun 27, 2017 | 20.38 | 20.52 | 20.21 | 20.23 | 351,189 | -0.03(-0.12%) |
Jun 26, 2017 | 20.33 | 20.61 | 20.15 | 20.25 | 412,411 | -0.06(-0.29%) |
Jun 23, 2017 | 20.44 | 20.12 | 20.31 | 1,889,201 | +0.02(+0.08%) | |
Jun 22, 2017 | 20.43 | 20.51 | 20.15 | 20.30 | 354,674 | -0.18(-0.90%) |
Jun 21, 2017 | 20.85 | 20.85 | 20.44 | 20.48 | 486,105 | -0.35(-1.69%) |
Jun 20, 2017 | 21.31 | 21.33 | 20.82 | 20.83 | 640,773 | -0.62(-2.89%) |
Jun 19, 2017 | 21.48 | 21.68 | 21.24 | 21.45 | 791,881 | +0.05(+0.24%) |
Jun 16, 2017 | 21.42 | 21.57 | 21.19 | 21.40 | 2,114,424 | -0.20(-0.93%) |
Jun 15, 2017 | 21.45 | 21.88 | 21.40 | 21.60 | 512,007 | -0.04(-0.19%) |
Jun 14, 2017 | 21.49 | 21.70 | 21.21 | 21.65 | 913,379 | -0.05(-0.23%) |
Jun 13, 2017 | 21.69 | 21.83 | 21.50 | 21.70 | 1,004,721 | +0.08(+0.35%) |
Jun 12, 2017 | 21.97 | 22.07 | 21.17 | 21.62 | 2,128,699 | +0.14(+0.66%) |
Jun 09, 2017 | 20.40 | 21.56 | 20.40 | 21.48 | 1,671,862 | +1.26(+6.22%) |
Jun 08, 2017 | 19.28 | 20.45 | 19.21 | 20.22 | 1,821,737 | +0.97(+5.06%) |
Jun 07, 2017 | 19.25 | 19.37 | 19.10 | 19.25 | 1,328,528 | +0.10(+0.53%) |
Jun 06, 2017 | 19.24 | 19.43 | 18.95 | 19.15 | 1,470,946 | -0.29(-1.47%) |
Jun 05, 2017 | 19.68 | 19.86 | 19.43 | 19.43 | 1,179,076 | -0.23(-1.19%) |
Jun 02, 2017 | 19.81 | 19.97 | 19.48 | 19.67 | 2,375,688 | +0.08(+0.39%) |