Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.11 | 22.15 | 22.06 | 22.11 | 1,185,200 | +0.05(+0.22%) |
Aug 30, 2017 | 22.01 | 22.06 | 21.99 | 22.06 | 747,785 | +0.01(+0.04%) |
Aug 29, 2017 | 21.87 | 22.05 | 21.85 | 22.05 | 1,125,932 | -0.03(-0.15%) |
Aug 28, 2017 | 22.11 | 22.11 | 22.02 | 22.08 | 848,327 | -0.02(-0.07%) |
Aug 25, 2017 | 22.06 | 22.13 | 22.00 | 22.10 | 550,320 | +0.17(+0.78%) |
Aug 24, 2017 | 21.96 | 21.97 | 21.85 | 21.93 | 634,954 | +0.07(+0.34%) |
Aug 23, 2017 | 21.71 | 21.88 | 21.69 | 21.85 | 973,977 | +0.13(+0.60%) |
Aug 22, 2017 | 21.66 | 21.78 | 21.66 | 21.72 | 840,025 | +0.18(+0.84%) |
Aug 21, 2017 | 21.52 | 21.57 | 21.47 | 21.54 | 489,871 | +0.07(+0.30%) |
Aug 18, 2017 | 21.43 | 21.57 | 21.33 | 21.48 | 673,333 | +0.16(+0.73%) |
Aug 17, 2017 | 21.56 | 21.58 | 21.30 | 21.32 | 1,021,891 | -0.32(-1.47%) |
Aug 16, 2017 | 21.58 | 21.65 | 21.54 | 21.64 | 701,257 | +0.25(+1.19%) |
Aug 15, 2017 | 21.35 | 21.40 | 21.30 | 21.39 | 842,813 | -0.02(-0.11%) |
Aug 14, 2017 | 21.41 | 21.48 | 21.38 | 21.41 | 834,059 | +0.20(+0.96%) |
Aug 11, 2017 | 21.19 | 21.29 | 21.12 | 21.21 | 5,289,192 | +0.04(+0.19%) |
Aug 10, 2017 | 21.47 | 21.48 | 21.15 | 21.16 | 2,730,914 | -0.49(-2.27%) |
Aug 09, 2017 | 21.62 | 21.66 | 21.55 | 21.66 | 2,611,917 | -0.18(-0.82%) |
Aug 08, 2017 | 21.84 | 21.94 | 21.77 | 21.84 | 1,004,893 | +0.04(+0.19%) |
Aug 07, 2017 | 21.73 | 21.80 | 21.73 | 21.79 | 782,692 | +0.14(+0.64%) |
Aug 04, 2017 | 21.64 | 21.66 | 21.55 | 21.66 | 694,453 | +0.09(+0.42%) |
Aug 03, 2017 | 21.61 | 21.61 | 21.51 | 21.57 | 682,646 | -0.07(-0.34%) |
Aug 02, 2017 | 21.61 | 21.65 | 21.52 | 21.64 | 710,164 | +0.07(+0.30%) |
Aug 01, 2017 | 21.57 | 21.61 | 21.52 | 21.57 | 778,393 | +0.08(+0.38%) |
Jul 31, 2017 | 21.52 | 21.52 | 21.44 | 21.49 | 838,737 | +0.02(+0.08%) |
Jul 28, 2017 | 21.43 | 21.48 | 21.36 | 21.48 | 610,397 | +0.04(+0.19%) |
Jul 27, 2017 | 21.58 | 21.58 | 21.32 | 21.43 | 848,507 | -0.11(-0.49%) |
Jul 26, 2017 | 21.43 | 21.56 | 21.38 | 21.54 | 1,275,577 | +0.16(+0.77%) |
Jul 25, 2017 | 21.43 | 21.45 | 21.37 | 21.38 | 801,875 | -0.03(-0.15%) |
Jul 24, 2017 | 21.41 | 21.42 | 21.34 | 21.41 | 753,448 | +0.08(+0.38%) |
Jul 21, 2017 | 21.36 | 21.36 | 21.29 | 21.33 | 660,471 | -0.06(-0.27%) |
Jul 20, 2017 | 21.43 | 21.43 | 21.33 | 21.39 | 1,196,435 | -0.05(-0.23%) |
Jul 19, 2017 | 21.43 | 21.45 | 21.38 | 21.43 | 902,578 | +0.20(+0.96%) |
Jul 18, 2017 | 21.17 | 21.23 | 21.13 | 21.23 | 1,099,280 | +0.03(+0.15%) |
Jul 17, 2017 | 21.21 | 21.21 | 21.16 | 21.20 | 869,124 | -0.07(-0.35%) |
Jul 14, 2017 | 21.18 | 21.29 | 21.15 | 21.27 | 991,733 | +0.22(+1.05%) |
Jul 13, 2017 | 20.98 | 21.05 | 20.94 | 21.05 | 1,285,993 | +0.08(+0.39%) |
Jul 12, 2017 | 20.87 | 20.98 | 20.84 | 20.97 | 1,234,541 | +0.40(+1.95%) |
Jul 11, 2017 | 20.50 | 20.60 | 20.46 | 20.57 | 744,792 | +0.16(+0.76%) |
Jul 10, 2017 | 20.34 | 20.43 | 20.31 | 20.41 | 916,289 | +0.14(+0.69%) |
Jul 07, 2017 | 20.31 | 20.31 | 20.18 | 20.27 | 964,418 | +0.04(+0.20%) |
Jul 06, 2017 | 20.33 | 20.35 | 20.21 | 20.23 | 1,517,911 | -0.20(-0.96%) |
Jul 05, 2017 | 20.35 | 20.44 | 20.26 | 20.43 | 3,140,409 | +0.00(+0.00%) |
Jul 03, 2017 | 20.45 | 20.51 | 20.43 | 20.43 | 622,968 | +0.10(+0.48%) |
Jun 30, 2017 | 20.34 | 20.41 | 20.30 | 20.33 | 674,955 | +0.11(+0.57%) |
Jun 29, 2017 | 20.36 | 20.36 | 20.10 | 20.22 | 1,068,521 | -0.25(-1.20%) |
Jun 28, 2017 | 20.38 | 20.48 | 20.33 | 20.46 | 593,526 | +0.14(+0.68%) |
Jun 27, 2017 | 20.43 | 20.47 | 20.31 | 20.32 | 979,382 | -0.21(-1.04%) |
Jun 26, 2017 | 20.50 | 20.55 | 20.45 | 20.53 | 835,755 | +0.23(+1.13%) |
Jun 23, 2017 | 20.26 | 20.34 | 20.24 | 20.31 | 552,348 | +0.07(+0.32%) |
Jun 22, 2017 | 20.23 | 20.31 | 20.18 | 20.24 | 629,854 | +0.08(+0.41%) |
Jun 21, 2017 | 20.23 | 20.25 | 20.11 | 20.16 | 1,173,705 | +0.07(+0.33%) |
Jun 20, 2017 | 20.26 | 20.26 | 20.09 | 20.09 | 905,338 | -0.26(-1.29%) |
Jun 19, 2017 | 20.27 | 20.37 | 20.27 | 20.35 | 607,227 | +0.16(+0.81%) |
Jun 16, 2017 | 20.18 | 20.20 | 20.10 | 20.19 | 569,730 | +0.06(+0.28%) |
Jun 15, 2017 | 20.10 | 20.14 | 20.02 | 20.13 | 771,033 | -0.20(-1.01%) |
Jun 14, 2017 | 20.44 | 20.46 | 20.27 | 20.34 | 1,002,908 | +0.00(+0.00%) |
Jun 13, 2017 | 20.30 | 20.34 | 20.27 | 20.34 | 668,971 | +0.10(+0.49%) |
Jun 12, 2017 | 20.25 | 20.26 | 20.14 | 20.24 | 974,171 | -0.07(-0.36%) |
Jun 09, 2017 | 20.46 | 20.47 | 20.24 | 20.31 | 1,440,883 | -0.16(-0.76%) |
Jun 08, 2017 | 20.49 | 20.49 | 20.41 | 20.47 | 4,993,103 | +0.04(+0.20%) |
Jun 07, 2017 | 20.44 | 20.49 | 20.33 | 20.43 | 643,547 | -0.04(-0.20%) |
Jun 06, 2017 | 20.44 | 20.49 | 20.41 | 20.47 | 888,885 | +0.01(+0.04%) |
Jun 05, 2017 | 20.47 | 20.50 | 20.43 | 20.46 | 760,447 | +0.00(+0.00%) |
Jun 02, 2017 | 20.44 | 20.47 | 20.38 | 20.46 | 734,631 | +0.07(+0.32%) |