Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.62 | 20.90 | 20.60 | 20.90 | 7,794 | +0.11(+0.55%) |
Aug 30, 2017 | 20.57 | 20.79 | 20.57 | 20.79 | 2,926 | +0.29(+1.39%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.50 | 20.50 | 5,312 | -0.29(-1.39%) |
Aug 28, 2017 | 20.72 | 20.89 | 20.69 | 20.79 | 16,357 | +0.28(+1.37%) |
Aug 25, 2017 | 20.51 | 21.93 | 20.51 | 20.51 | 2,816 | -0.26(-1.25%) |
Aug 24, 2017 | 20.50 | 20.77 | 20.10 | 20.77 | 53,842 | +0.14(+0.70%) |
Aug 23, 2017 | 20.65 | 20.87 | 20.50 | 20.62 | 42,956 | -0.04(-0.17%) |
Aug 22, 2017 | 20.57 | 20.97 | 20.51 | 20.66 | 16,025 | -1.31(-5.96%) |
Aug 21, 2017 | 20.56 | 21.97 | 20.36 | 21.97 | 3,246 | +1.42(+6.91%) |
Aug 18, 2017 | 20.35 | 20.62 | 20.35 | 20.55 | 3,909 | +0.20(+0.98%) |
Aug 17, 2017 | 20.41 | 20.55 | 20.35 | 20.35 | 6,535 | -0.32(-1.55%) |
Aug 16, 2017 | 20.39 | 20.67 | 20.35 | 20.67 | 9,843 | +0.03(+0.15%) |
Aug 15, 2017 | 20.44 | 20.64 | 20.35 | 20.64 | 6,361 | +0.37(+1.83%) |
Aug 14, 2017 | 20.29 | 20.50 | 20.11 | 20.27 | 151,386 | +0.46(+2.32%) |
Aug 11, 2017 | 20.40 | 20.49 | 19.81 | 19.81 | 7,103 | -0.79(-3.83%) |
Aug 10, 2017 | 20.33 | 20.60 | 20.33 | 20.60 | 2,021 | +0.09(+0.44%) |
Aug 09, 2017 | 20.74 | 20.74 | 20.51 | 20.51 | 1,321 | -0.21(-1.02%) |
Aug 08, 2017 | 20.76 | 20.82 | 20.72 | 20.72 | 978 | +0.16(+0.78%) |
Aug 07, 2017 | 20.76 | 20.76 | 20.56 | 20.56 | 1,238 | -0.43(-2.05%) |
Aug 04, 2017 | 20.86 | 22.00 | 20.75 | 20.99 | 7,864 | -0.06(-0.29%) |
Aug 03, 2017 | 21.04 | 21.05 | 20.92 | 21.05 | 4,752 | +0.15(+0.72%) |
Aug 02, 2017 | 20.90 | 20.90 | 20.84 | 20.90 | 896 | +0.25(+1.21%) |
Aug 01, 2017 | 21.90 | 21.90 | 20.65 | 20.65 | 1,460 | -0.32(-1.53%) |
Jul 31, 2017 | 21.18 | 21.18 | 20.64 | 20.97 | 5,945 | -0.38(-1.78%) |
Jul 28, 2017 | 20.79 | 21.35 | 20.75 | 21.35 | 12,285 | +0.81(+3.94%) |
Jul 27, 2017 | 21.21 | 21.21 | 20.34 | 20.54 | 87,370 | -0.81(-3.79%) |
Jul 26, 2017 | 20.84 | 21.35 | 20.84 | 21.35 | 55,806 | +1.24(+6.17%) |
Jul 25, 2017 | 21.11 | 21.13 | 19.42 | 20.11 | 58,219 | -1.31(-6.12%) |
Jul 24, 2017 | 20.54 | 21.52 | 20.54 | 21.42 | 3,961 | +1.14(+5.62%) |
Jul 21, 2017 | 20.76 | 20.76 | 20.27 | 20.28 | 1,357 | -0.78(-3.70%) |
Jul 20, 2017 | 20.98 | 21.06 | 20.57 | 21.06 | 1,931 | +0.51(+2.48%) |
Jul 19, 2017 | 20.40 | 20.63 | 20.29 | 20.55 | 8,311 | -0.21(-1.01%) |
Jul 18, 2017 | 20.15 | 20.76 | 20.15 | 20.76 | 5,360 | +0.69(+3.44%) |
Jul 17, 2017 | 20.11 | 20.48 | 20.01 | 20.07 | 14,195 | -0.56(-2.71%) |
Jul 14, 2017 | 20.15 | 20.63 | 19.86 | 20.63 | 6,220 | +0.28(+1.38%) |
Jul 13, 2017 | 19.90 | 20.35 | 19.75 | 20.35 | 7,841 | +0.13(+0.64%) |
Jul 12, 2017 | 20.02 | 20.22 | 19.36 | 20.22 | 22,526 | +0.01(+0.05%) |
Jul 11, 2017 | 20.01 | 20.50 | 19.70 | 20.21 | 19,611 | -0.12(-0.59%) |
Jul 10, 2017 | 20.25 | 20.35 | 19.78 | 20.33 | 20,112 | +0.00(+0.00%) |
Jul 07, 2017 | 20.29 | 20.84 | 20.00 | 20.33 | 29,772 | -0.07(-0.34%) |
Jul 06, 2017 | 20.50 | 20.69 | 20.23 | 20.40 | 59,300 | +0.09(+0.44%) |
Jul 05, 2017 | 20.16 | 20.59 | 20.00 | 20.31 | 47,991 | -0.36(-1.74%) |
Jul 03, 2017 | 20.76 | 20.85 | 20.50 | 20.67 | 45,998 | -0.54(-2.55%) |
Jun 30, 2017 | 20.56 | 21.34 | 20.55 | 21.21 | 37,360 | +0.46(+2.22%) |
Jun 29, 2017 | 20.11 | 20.76 | 20.11 | 20.75 | 18,320 | -0.01(-0.05%) |
Jun 28, 2017 | 20.09 | 20.87 | 20.01 | 20.76 | 6,217 | -0.17(-0.81%) |
Jun 27, 2017 | 20.25 | 20.99 | 20.16 | 20.93 | 7,123 | +1.16(+5.89%) |
Jun 26, 2017 | 19.77 | 19.77 | 19.77 | 19.77 | 320 | -0.23(-1.17%) |
Jun 23, 2017 | 20.15 | 20.15 | 19.95 | 20.00 | 1,105 | -0.01(-0.05%) |
Jun 22, 2017 | 20.19 | 20.51 | 19.06 | 20.01 | 14,534 | -0.58(-2.82%) |
Jun 21, 2017 | 20.36 | 20.59 | 19.00 | 20.59 | 59,686 | -0.11(-0.53%) |
Jun 20, 2017 | 20.22 | 20.88 | 20.00 | 20.70 | 7,219 | +0.56(+2.78%) |
Jun 19, 2017 | 20.83 | 21.29 | 20.12 | 20.14 | 12,487 | -0.84(-4.00%) |
Jun 16, 2017 | 20.90 | 21.77 | 20.29 | 20.98 | 6,576 | +0.43(+2.09%) |
Jun 15, 2017 | 20.73 | 21.39 | 20.33 | 20.55 | 19,986 | -0.75(-3.52%) |
Jun 14, 2017 | 21.19 | 21.44 | 20.91 | 21.30 | 15,016 | +0.30(+1.43%) |
Jun 13, 2017 | 20.50 | 21.28 | 20.45 | 21.00 | 4,392 | -0.02(-0.10%) |
Jun 12, 2017 | 20.48 | 21.02 | 20.19 | 21.02 | 19,815 | +0.95(+4.73%) |
Jun 09, 2017 | 20.25 | 20.40 | 20.07 | 20.07 | 3,534 | -0.38(-1.86%) |
Jun 08, 2017 | 20.46 | 20.72 | 20.01 | 20.45 | 19,287 | -0.24(-1.16%) |
Jun 07, 2017 | 20.80 | 20.88 | 20.19 | 20.69 | 25,561 | -0.11(-0.53%) |
Jun 06, 2017 | 21.04 | 21.04 | 20.73 | 20.80 | 674 | -0.53(-2.48%) |
Jun 05, 2017 | 20.90 | 21.54 | 20.33 | 21.33 | 49,263 | +0.45(+2.16%) |
Jun 02, 2017 | 20.06 | 20.90 | 20.06 | 20.88 | 33,310 | +0.61(+3.01%) |