Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.35 | 20.39 | 20.25 | 20.37 | 261,212 | +0.08(+0.41%) |
Aug 30, 2017 | 20.35 | 20.40 | 20.24 | 20.29 | 238,773 | -0.20(-0.98%) |
Aug 29, 2017 | 20.29 | 20.51 | 20.27 | 20.49 | 268,298 | +0.14(+0.67%) |
Aug 28, 2017 | 20.33 | 20.42 | 20.31 | 20.35 | 214,218 | +0.11(+0.54%) |
Aug 25, 2017 | 20.11 | 20.30 | 20.08 | 20.24 | 148,272 | +0.11(+0.55%) |
Aug 24, 2017 | 20.15 | 20.16 | 20.05 | 20.13 | 146,597 | -0.06(-0.29%) |
Aug 23, 2017 | 20.06 | 20.22 | 20.03 | 20.19 | 208,739 | +0.17(+0.87%) |
Aug 22, 2017 | 20.02 | 20.08 | 19.94 | 20.02 | 337,145 | -0.12(-0.61%) |
Aug 21, 2017 | 20.10 | 20.17 | 20.02 | 20.14 | 279,483 | -0.12(-0.61%) |
Aug 18, 2017 | 20.10 | 20.34 | 20.07 | 20.26 | 294,637 | +0.23(+1.16%) |
Aug 17, 2017 | 20.22 | 20.30 | 20.03 | 20.03 | 312,162 | -0.25(-1.24%) |
Aug 16, 2017 | 20.35 | 20.39 | 20.23 | 20.28 | 268,763 | +0.09(+0.45%) |
Aug 15, 2017 | 20.16 | 20.22 | 19.50 | 20.19 | 236,321 | -0.03(-0.16%) |
Aug 14, 2017 | 20.37 | 20.44 | 20.20 | 20.22 | 216,772 | -0.17(-0.86%) |
Aug 11, 2017 | 20.39 | 20.44 | 20.30 | 20.40 | 228,751 | -0.05(-0.22%) |
Aug 10, 2017 | 20.64 | 20.67 | 20.43 | 20.44 | 311,530 | -0.24(-1.16%) |
Aug 09, 2017 | 20.51 | 20.70 | 20.51 | 20.68 | 315,883 | +0.12(+0.57%) |
Aug 08, 2017 | 20.71 | 20.75 | 20.51 | 20.57 | 268,416 | -0.19(-0.90%) |
Aug 07, 2017 | 20.73 | 20.84 | 20.67 | 20.76 | 275,816 | -0.05(-0.25%) |
Aug 04, 2017 | 20.76 | 20.81 | 20.63 | 20.81 | 333,633 | +0.16(+0.78%) |
Aug 03, 2017 | 20.72 | 20.83 | 20.65 | 20.65 | 380,234 | -0.15(-0.72%) |
Aug 02, 2017 | 20.72 | 20.87 | 20.63 | 20.79 | 177,248 | +0.16(+0.75%) |
Aug 01, 2017 | 20.67 | 20.76 | 20.51 | 20.64 | 318,352 | +0.20(+0.98%) |
Jul 31, 2017 | 20.51 | 20.57 | 20.39 | 20.44 | 685,127 | +0.26(+1.28%) |
Jul 28, 2017 | 20.15 | 20.26 | 20.11 | 20.18 | 288,699 | +0.03(+0.13%) |
Jul 27, 2017 | 20.07 | 20.17 | 19.97 | 20.15 | 393,093 | +0.06(+0.29%) |
Jul 26, 2017 | 20.04 | 20.15 | 19.97 | 20.10 | 254,707 | +0.21(+1.07%) |
Jul 25, 2017 | 19.90 | 19.93 | 19.84 | 19.88 | 301,414 | +0.16(+0.79%) |
Jul 24, 2017 | 19.80 | 19.81 | 19.62 | 19.73 | 272,948 | +0.02(+0.10%) |
Jul 21, 2017 | 19.77 | 19.80 | 19.62 | 19.71 | 311,815 | -0.16(-0.81%) |
Jul 20, 2017 | 19.82 | 19.88 | 19.73 | 19.87 | 410,933 | +0.21(+1.09%) |
Jul 19, 2017 | 19.55 | 19.71 | 19.52 | 19.66 | 693,556 | +0.01(+0.03%) |
Jul 18, 2017 | 19.71 | 19.75 | 19.61 | 19.65 | 246,615 | +0.05(+0.23%) |
Jul 17, 2017 | 19.66 | 19.69 | 19.55 | 19.60 | 312,164 | -0.06(-0.30%) |
Jul 14, 2017 | 19.68 | 19.75 | 19.60 | 19.66 | 271,624 | +0.20(+1.03%) |
Jul 13, 2017 | 19.47 | 19.51 | 19.37 | 19.46 | 257,061 | -0.08(-0.40%) |
Jul 12, 2017 | 19.56 | 19.63 | 19.49 | 19.54 | 341,087 | +0.22(+1.14%) |
Jul 11, 2017 | 19.15 | 19.32 | 19.11 | 19.32 | 262,466 | +0.20(+1.05%) |
Jul 10, 2017 | 19.11 | 19.22 | 19.07 | 19.12 | 380,891 | -0.06(-0.34%) |
Jul 07, 2017 | 19.20 | 19.20 | 19.05 | 19.18 | 281,850 | -0.04(-0.20%) |
Jul 06, 2017 | 19.34 | 19.44 | 19.22 | 19.22 | 372,492 | -0.07(-0.37%) |
Jul 05, 2017 | 19.34 | 19.34 | 19.17 | 19.29 | 291,088 | -0.31(-1.58%) |
Jul 03, 2017 | 19.60 | 19.70 | 19.59 | 19.60 | 213,005 | +0.15(+0.76%) |
Jun 30, 2017 | 19.55 | 19.55 | 19.36 | 19.45 | 343,624 | -0.21(-1.09%) |
Jun 29, 2017 | 19.84 | 19.86 | 19.62 | 19.67 | 253,372 | -0.31(-1.56%) |
Jun 28, 2017 | 19.78 | 20.00 | 19.70 | 19.98 | 295,121 | +0.21(+1.05%) |
Jun 27, 2017 | 19.78 | 19.84 | 19.71 | 19.77 | 254,271 | +0.10(+0.53%) |
Jun 26, 2017 | 19.81 | 19.82 | 19.60 | 19.67 | 315,470 | -0.07(-0.36%) |
Jun 23, 2017 | 19.63 | 19.76 | 19.58 | 19.74 | 206,583 | +0.14(+0.69%) |
Jun 22, 2017 | 19.55 | 19.73 | 19.51 | 19.60 | 687,905 | -0.10(-0.49%) |
Jun 21, 2017 | 19.64 | 19.82 | 19.59 | 19.70 | 500,052 | -0.01(-0.07%) |
Jun 20, 2017 | 19.79 | 19.82 | 19.60 | 19.71 | 221,780 | -0.39(-1.96%) |
Jun 19, 2017 | 20.21 | 20.26 | 20.03 | 20.11 | 223,093 | -0.06(-0.32%) |
Jun 16, 2017 | 19.95 | 20.17 | 19.90 | 20.17 | 271,694 | +0.27(+1.33%) |
Jun 15, 2017 | 19.82 | 19.93 | 19.78 | 19.91 | 2,377,439 | -0.26(-1.28%) |
Jun 14, 2017 | 20.48 | 20.48 | 20.06 | 20.17 | 617,899 | -0.22(-1.08%) |
Jun 13, 2017 | 20.41 | 20.45 | 20.28 | 20.39 | 245,369 | +0.06(+0.29%) |
Jun 12, 2017 | 20.41 | 20.49 | 20.24 | 20.33 | 465,708 | +0.04(+0.19%) |
Jun 09, 2017 | 20.17 | 20.30 | 20.13 | 20.29 | 433,271 | +0.06(+0.32%) |
Jun 08, 2017 | 20.15 | 20.27 | 20.08 | 20.22 | 282,570 | -0.01(-0.03%) |
Jun 07, 2017 | 20.44 | 20.50 | 20.06 | 20.23 | 366,651 | -0.49(-2.37%) |
Jun 06, 2017 | 20.44 | 20.72 | 20.42 | 20.72 | 356,521 | +0.25(+1.23%) |
Jun 05, 2017 | 20.48 | 20.52 | 20.37 | 20.47 | 213,578 | -0.12(-0.57%) |
Jun 02, 2017 | 20.51 | 20.63 | 20.32 | 20.59 | 299,290 | -0.16(-0.78%) |