Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.07 | 22.16 | 22.07 | 22.16 | 221,373 | +0.09(+0.40%) |
Aug 30, 2017 | 22.01 | 22.09 | 21.97 | 22.07 | 598,013 | +0.05(+0.23%) |
Aug 29, 2017 | 21.98 | 22.08 | 21.93 | 22.02 | 160,188 | -0.01(-0.07%) |
Aug 28, 2017 | 22.04 | 22.05 | 22.01 | 22.04 | 12,811 | -0.00(-0.02%) |
Aug 25, 2017 | 21.93 | 22.04 | 21.93 | 22.04 | 25,188 | +0.14(+0.66%) |
Aug 24, 2017 | 21.87 | 21.90 | 21.82 | 21.90 | 1,804 | +0.06(+0.28%) |
Aug 23, 2017 | 21.84 | 21.86 | 21.82 | 21.84 | 15,043 | +0.02(+0.07%) |
Aug 22, 2017 | 21.79 | 21.85 | 21.78 | 21.82 | 6,763 | +0.04(+0.19%) |
Aug 21, 2017 | 21.79 | 21.79 | 21.75 | 21.78 | 5,142 | +0.02(+0.10%) |
Aug 18, 2017 | 21.71 | 21.77 | 21.68 | 21.76 | 10,713 | +0.07(+0.32%) |
Aug 17, 2017 | 21.73 | 21.77 | 21.69 | 21.69 | 11,935 | -0.04(-0.19%) |
Aug 16, 2017 | 21.66 | 21.73 | 21.66 | 21.73 | 6,427 | +0.05(+0.24%) |
Aug 15, 2017 | 21.60 | 21.69 | 21.60 | 21.68 | 8,142 | +0.01(+0.07%) |
Aug 14, 2017 | 21.69 | 21.72 | 21.64 | 21.66 | 8,584 | +0.01(+0.05%) |
Aug 11, 2017 | 21.66 | 21.69 | 21.60 | 21.65 | 7,636 | +0.02(+0.12%) |
Aug 10, 2017 | 21.63 | 21.67 | 21.54 | 21.62 | 29,803 | -0.07(-0.30%) |
Aug 09, 2017 | 21.71 | 21.71 | 21.65 | 21.69 | 134,096 | -0.06(-0.28%) |
Aug 08, 2017 | 21.77 | 21.78 | 21.71 | 21.75 | 12,213 | +0.02(+0.11%) |
Aug 07, 2017 | 21.71 | 21.81 | 21.70 | 21.73 | 35,071 | -0.01(-0.07%) |
Aug 04, 2017 | 21.74 | 21.80 | 21.71 | 21.74 | 12,526 | -0.04(-0.17%) |
Aug 03, 2017 | 21.78 | 21.84 | 21.76 | 21.78 | 12,696 | -0.04(-0.20%) |
Aug 02, 2017 | 21.79 | 21.84 | 21.79 | 21.82 | 5,625 | +0.04(+0.17%) |
Aug 01, 2017 | 21.81 | 21.82 | 21.76 | 21.79 | 17,679 | +0.00(+0.00%) |
Jul 31, 2017 | 21.77 | 21.79 | 21.70 | 21.79 | 46,659 | +0.01(+0.04%) |
Jul 28, 2017 | 21.79 | 21.80 | 21.77 | 21.78 | 4,016 | +0.01(+0.06%) |
Jul 27, 2017 | 21.82 | 21.82 | 21.72 | 21.76 | 7,028 | -0.01(-0.03%) |
Jul 26, 2017 | 21.68 | 21.82 | 21.66 | 21.77 | 18,355 | +0.12(+0.55%) |
Jul 25, 2017 | 21.74 | 21.78 | 21.62 | 21.65 | 13,240 | -0.04(-0.21%) |
Jul 24, 2017 | 21.71 | 21.73 | 21.68 | 21.70 | 10,025 | -0.07(-0.30%) |
Jul 21, 2017 | 21.83 | 21.83 | 21.75 | 21.76 | 5,047 | -0.00(-0.00%) |
Jul 20, 2017 | 21.76 | 21.80 | 21.76 | 21.76 | 12,537 | +0.04(+0.20%) |
Jul 19, 2017 | 21.72 | 21.75 | 21.71 | 21.72 | 11,682 | +0.00(+0.02%) |
Jul 18, 2017 | 21.65 | 21.73 | 21.65 | 21.72 | 162,696 | +0.17(+0.80%) |
Jul 17, 2017 | 21.55 | 21.63 | 21.54 | 21.54 | 42,455 | +0.02(+0.10%) |
Jul 14, 2017 | 21.53 | 21.60 | 21.50 | 21.52 | 10,160 | +0.09(+0.41%) |
Jul 13, 2017 | 21.35 | 21.45 | 21.33 | 21.43 | 17,304 | +0.10(+0.48%) |
Jul 12, 2017 | 21.36 | 21.36 | 21.27 | 21.33 | 46,476 | +0.17(+0.80%) |
Jul 11, 2017 | 21.15 | 21.21 | 21.09 | 21.16 | 132,731 | +0.04(+0.21%) |
Jul 10, 2017 | 21.19 | 21.22 | 21.11 | 21.12 | 96,014 | -0.04(-0.17%) |
Jul 07, 2017 | 21.14 | 21.15 | 21.07 | 21.15 | 3,389 | +0.01(+0.03%) |
Jul 06, 2017 | 21.12 | 21.15 | 21.10 | 21.15 | 27,509 | -0.04(-0.21%) |
Jul 05, 2017 | 21.20 | 21.21 | 21.11 | 21.19 | 11,922 | -0.01(-0.03%) |
Jul 03, 2017 | 21.58 | 21.58 | 21.18 | 21.20 | 12,428 | -0.15(-0.69%) |
Jun 30, 2017 | 21.28 | 21.37 | 21.28 | 21.35 | 8,335 | +0.02(+0.09%) |
Jun 29, 2017 | 21.40 | 21.40 | 21.26 | 21.33 | 8,670 | -0.11(-0.53%) |
Jun 28, 2017 | 21.37 | 21.44 | 21.33 | 21.44 | 7,889 | +0.07(+0.31%) |
Jun 27, 2017 | 21.38 | 21.40 | 21.29 | 21.37 | 24,052 | -0.07(-0.34%) |
Jun 26, 2017 | 21.32 | 21.45 | 21.32 | 21.45 | 17,902 | +0.12(+0.55%) |
Jun 23, 2017 | 21.32 | 21.36 | 21.22 | 21.33 | 30,962 | +0.09(+0.41%) |
Jun 22, 2017 | 21.13 | 21.24 | 21.12 | 21.24 | 104,896 | +0.06(+0.28%) |
Jun 21, 2017 | 21.23 | 21.23 | 21.14 | 21.18 | 8,758 | +0.00(+0.00%) |
Jun 20, 2017 | 21.26 | 21.28 | 21.12 | 21.18 | 24,833 | -0.17(-0.79%) |
Jun 19, 2017 | 21.37 | 21.39 | 21.33 | 21.35 | 15,096 | -0.02(-0.10%) |
Jun 16, 2017 | 21.42 | 21.43 | 21.32 | 21.37 | 10,030 | +0.05(+0.24%) |
Jun 15, 2017 | 21.36 | 21.42 | 21.32 | 21.32 | 14,396 | -0.15(-0.72%) |
Jun 14, 2017 | 21.52 | 21.52 | 21.39 | 21.48 | 112,170 | +0.07(+0.31%) |
Jun 13, 2017 | 21.36 | 21.43 | 21.33 | 21.41 | 12,432 | +0.08(+0.38%) |
Jun 12, 2017 | 21.44 | 21.44 | 21.24 | 21.33 | 116,835 | +0.04(+0.20%) |
Jun 09, 2017 | 21.29 | 21.40 | 21.26 | 21.29 | 24,094 | -0.11(-0.52%) |
Jun 08, 2017 | 21.44 | 21.44 | 21.30 | 21.40 | 35,099 | +0.07(+0.34%) |
Jun 07, 2017 | 21.36 | 21.41 | 21.25 | 21.32 | 44,916 | -0.09(-0.41%) |
Jun 06, 2017 | 21.43 | 21.43 | 21.34 | 21.41 | 27,698 | +0.04(+0.17%) |
Jun 05, 2017 | 21.37 | 21.37 | 21.32 | 21.37 | 12,692 | +0.06(+0.28%) |
Jun 02, 2017 | 21.31 | 21.34 | 21.28 | 21.31 | 5,669 | +0.04(+0.17%) |