Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.95 | 21.98 | 21.93 | 21.98 | 2,230 | +0.13(+0.61%) |
Aug 30, 2017 | 21.84 | 21.86 | 21.84 | 21.85 | 7,003 | -0.08(-0.35%) |
Aug 29, 2017 | 21.88 | 21.92 | 21.86 | 21.92 | 3,382 | -0.01(-0.03%) |
Aug 28, 2017 | 21.97 | 21.97 | 21.93 | 21.93 | 1,261 | -0.04(-0.17%) |
Aug 25, 2017 | 21.96 | 21.98 | 21.91 | 21.97 | 11,971 | +0.14(+0.66%) |
Aug 23, 2017 | 21.82 | 191 | -0.01(-0.04%) | |||
Aug 22, 2017 | 21.83 | 21.83 | 21.83 | 21.83 | 2,195 | +0.16(+0.72%) |
Aug 21, 2017 | 21.65 | 21.70 | 21.64 | 21.67 | 2,027 | +0.06(+0.30%) |
Aug 18, 2017 | 21.65 | 21.65 | 21.61 | 21.61 | 1,859 | -0.11(-0.51%) |
Aug 17, 2017 | 21.86 | 21.86 | 21.72 | 21.72 | 1,593 | -0.14(-0.66%) |
Aug 16, 2017 | 21.80 | 21.86 | 21.78 | 21.86 | 795 | +0.16(+0.74%) |
Aug 15, 2017 | 21.78 | 21.78 | 21.70 | 21.70 | 3,213 | -0.06(-0.27%) |
Aug 14, 2017 | 21.81 | 21.81 | 21.76 | 21.76 | 1,870 | +0.13(+0.60%) |
Aug 11, 2017 | 21.58 | 21.66 | 21.58 | 21.63 | 1,790 | -0.04(-0.17%) |
Aug 10, 2017 | 21.81 | 21.81 | 21.64 | 21.67 | 5,840 | -0.19(-0.89%) |
Aug 09, 2017 | 21.83 | 21.86 | 21.77 | 21.86 | 3,496 | +0.06(+0.28%) |
Aug 08, 2017 | 21.89 | 21.89 | 21.80 | 21.80 | 1,225 | -0.16(-0.72%) |
Aug 07, 2017 | 21.95 | 21.96 | 21.86 | 21.96 | 13,975 | +0.03(+0.12%) |
Aug 04, 2017 | 21.95 | 21.98 | 21.83 | 21.93 | 22,189 | +0.01(+0.04%) |
Aug 03, 2017 | 21.97 | 21.98 | 21.92 | 21.92 | 6,503 | +0.06(+0.27%) |
Aug 02, 2017 | 21.93 | 21.93 | 21.84 | 21.86 | 2,074 | +0.03(+0.14%) |
Aug 01, 2017 | 21.79 | 21.90 | 21.79 | 21.83 | 68,805 | +0.10(+0.45%) |
Jul 31, 2017 | 21.75 | 21.75 | 21.67 | 21.74 | 3,440 | +0.04(+0.19%) |
Jul 28, 2017 | 21.68 | 21.69 | 21.63 | 21.69 | 5,288 | -0.03(-0.12%) |
Jul 27, 2017 | 21.87 | 21.87 | 21.69 | 21.72 | 4,976 | -0.07(-0.31%) |
Jul 26, 2017 | 21.70 | 21.86 | 21.66 | 21.79 | 21,582 | +0.21(+0.98%) |
Jul 25, 2017 | 21.64 | 21.68 | 21.58 | 21.58 | 8,216 | -0.06(-0.26%) |
Jul 24, 2017 | 21.67 | 21.67 | 21.58 | 21.63 | 13,451 | -0.17(-0.76%) |
Jul 21, 2017 | 21.77 | 21.81 | 21.69 | 21.80 | 9,121 | -0.14(-0.65%) |
Jul 20, 2017 | 21.84 | 21.96 | 21.80 | 21.94 | 89,541 | +0.17(+0.78%) |
Jul 19, 2017 | 21.66 | 21.82 | 21.66 | 21.77 | 356,528 | +0.13(+0.61%) |
Jul 18, 2017 | 21.67 | 21.68 | 21.63 | 21.64 | 3,199 | -0.06(-0.29%) |
Jul 17, 2017 | 21.70 | 21.72 | 21.66 | 21.70 | 8,238 | -0.01(-0.02%) |
Jul 14, 2017 | 21.60 | 21.71 | 21.59 | 21.71 | 2,773 | +0.22(+1.01%) |
Jul 13, 2017 | 21.48 | 21.50 | 21.44 | 21.49 | 9,238 | +0.04(+0.18%) |
Jul 12, 2017 | 21.37 | 21.45 | 21.37 | 21.45 | 4,509 | +0.24(+1.14%) |
Jul 11, 2017 | 21.10 | 21.21 | 21.08 | 21.21 | 3,211 | -0.02(-0.11%) |
Jul 10, 2017 | 21.28 | 21.28 | 21.18 | 21.23 | 2,290 | +0.03(+0.14%) |
Jul 07, 2017 | 21.09 | 21.21 | 21.09 | 21.21 | 6,990 | +0.03(+0.15%) |
Jul 06, 2017 | 21.09 | 21.17 | 21.05 | 21.17 | 2,965 | -0.03(-0.12%) |
Jul 05, 2017 | 21.20 | 21.23 | 21.16 | 21.20 | 3,509 | -0.02(-0.11%) |
Jul 03, 2017 | 21.27 | 21.27 | 21.22 | 21.22 | 2,594 | -0.14(-0.66%) |
Jun 30, 2017 | 21.29 | 21.36 | 21.24 | 21.36 | 125,548 | +0.20(+0.92%) |
Jun 29, 2017 | 21.39 | 21.39 | 21.17 | 21.17 | 2,753 | -0.42(-1.95%) |
Jun 28, 2017 | 21.51 | 21.59 | 21.51 | 21.59 | 4,794 | +0.11(+0.50%) |
Jun 27, 2017 | 21.45 | 21.48 | 21.43 | 21.48 | 6,029 | -0.04(-0.18%) |
Jun 26, 2017 | 21.65 | 21.65 | 21.47 | 21.52 | 25,142 | +0.03(+0.12%) |
Jun 23, 2017 | 21.48 | 21.51 | 21.47 | 21.49 | 6,706 | +0.09(+0.42%) |
Jun 22, 2017 | 21.39 | 21.42 | 21.38 | 21.41 | 3,812 | -0.03(-0.14%) |
Jun 21, 2017 | 21.45 | 21.45 | 21.41 | 21.44 | 3,846 | +0.02(+0.09%) |
Jun 20, 2017 | 21.61 | 21.61 | 21.42 | 21.42 | 1,165 | -0.23(-1.08%) |
Jun 19, 2017 | 21.57 | 21.66 | 21.57 | 21.65 | 9,401 | +0.09(+0.41%) |
Jun 16, 2017 | 21.46 | 21.56 | 21.46 | 21.56 | 979 | +0.29(+1.35%) |
Jun 15, 2017 | 21.17 | 21.28 | 21.13 | 21.28 | 6,125 | -0.25(-1.17%) |
Jun 14, 2017 | 21.71 | 21.71 | 21.47 | 21.53 | 14,064 | +0.12(+0.54%) |
Jun 13, 2017 | 21.44 | 21.44 | 21.41 | 21.41 | 11,041 | +0.18(+0.83%) |
Jun 12, 2017 | 21.26 | 21.29 | 21.23 | 21.23 | 2,741 | -0.17(-0.80%) |
Jun 09, 2017 | 21.47 | 21.48 | 21.39 | 21.40 | 1,706 | -0.13(-0.61%) |
Jun 08, 2017 | 21.56 | 21.56 | 21.49 | 21.54 | 1,348 | -0.18(-0.82%) |
Jun 07, 2017 | 21.72 | 21.72 | 21.56 | 21.71 | 3,818 | +0.01(+0.06%) |
Jun 06, 2017 | 21.60 | 21.71 | 21.60 | 21.70 | 2,558 | -0.12(-0.53%) |
Jun 05, 2017 | 21.89 | 21.89 | 21.81 | 21.82 | 2,663 | -0.24(-1.10%) |
Jun 02, 2017 | 22.02 | 22.06 | 21.94 | 22.06 | 11,707 | +0.24(+1.08%) |