Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.31 | 21.35 | 21.23 | 21.23 | 24,706 | -0.04(-0.19%) |
Aug 30, 2017 | 21.28 | 21.31 | 21.26 | 21.28 | 30,446 | +0.07(+0.35%) |
Aug 29, 2017 | 21.10 | 21.23 | 21.10 | 21.20 | 18,973 | +0.03(+0.16%) |
Aug 28, 2017 | 21.19 | 21.19 | 21.15 | 21.17 | 8,475 | +0.01(+0.04%) |
Aug 25, 2017 | 21.32 | 21.32 | 21.15 | 21.16 | 10,068 | -0.20(-0.93%) |
Aug 24, 2017 | 21.31 | 21.36 | 21.29 | 21.36 | 8,045 | +0.04(+0.19%) |
Aug 23, 2017 | 21.33 | 21.33 | 21.28 | 21.32 | 10,903 | -0.02(-0.08%) |
Aug 22, 2017 | 21.37 | 21.37 | 21.33 | 21.33 | 17,935 | +0.06(+0.27%) |
Aug 21, 2017 | 21.28 | 21.30 | 21.27 | 21.28 | 21,306 | -0.05(-0.23%) |
Aug 18, 2017 | 21.36 | 21.38 | 21.32 | 21.33 | 27,216 | -0.07(-0.35%) |
Aug 17, 2017 | 21.38 | 21.43 | 21.37 | 21.40 | 188,049 | +0.02(+0.12%) |
Aug 16, 2017 | 21.48 | 21.52 | 21.35 | 21.38 | 34,449 | -0.07(-0.35%) |
Aug 15, 2017 | 21.49 | 21.51 | 21.44 | 21.45 | 15,148 | +0.08(+0.39%) |
Aug 14, 2017 | 21.38 | 21.39 | 21.36 | 21.37 | 9,983 | +0.02(+0.12%) |
Aug 11, 2017 | 21.34 | 21.39 | 21.26 | 21.34 | 24,481 | -0.06(-0.27%) |
Aug 10, 2017 | 21.41 | 21.41 | 21.36 | 21.40 | 41,996 | +0.01(+0.07%) |
Aug 09, 2017 | 21.43 | 21.44 | 21.37 | 21.39 | 24,344 | -0.01(-0.07%) |
Aug 08, 2017 | 21.37 | 21.44 | 21.35 | 21.40 | 15,131 | +0.00(+0.00%) |
Aug 07, 2017 | 21.40 | 21.43 | 21.36 | 21.40 | 49,649 | +0.04(+0.19%) |
Aug 04, 2017 | 21.34 | 21.43 | 21.31 | 21.36 | 33,860 | +0.10(+0.45%) |
Aug 03, 2017 | 21.28 | 21.33 | 21.22 | 21.26 | 47,106 | +0.00(+0.02%) |
Aug 02, 2017 | 21.29 | 21.30 | 21.21 | 21.26 | 82,006 | -0.05(-0.23%) |
Aug 01, 2017 | 21.25 | 21.32 | 21.21 | 21.31 | 62,897 | +0.08(+0.39%) |
Jul 31, 2017 | 21.29 | 21.29 | 21.21 | 21.23 | 21,400 | -0.07(-0.31%) |
Jul 28, 2017 | 21.34 | 21.38 | 21.29 | 21.29 | 20,748 | -0.11(-0.50%) |
Jul 27, 2017 | 21.34 | 21.43 | 21.32 | 21.40 | 27,044 | +0.11(+0.51%) |
Jul 26, 2017 | 21.44 | 21.49 | 21.27 | 21.29 | 58,207 | -0.14(-0.66%) |
Jul 25, 2017 | 21.41 | 21.47 | 21.37 | 21.43 | 57,144 | +0.02(+0.12%) |
Jul 24, 2017 | 21.38 | 21.42 | 21.38 | 21.41 | 33,542 | +0.02(+0.12%) |
Jul 21, 2017 | 21.40 | 21.43 | 21.38 | 21.38 | 22,836 | -0.06(-0.29%) |
Jul 20, 2017 | 21.52 | 21.52 | 21.41 | 21.45 | 115,835 | -0.06(-0.29%) |
Jul 19, 2017 | 21.48 | 21.52 | 21.47 | 21.51 | 47,963 | +0.02(+0.12%) |
Jul 18, 2017 | 21.47 | 21.50 | 21.47 | 21.48 | 26,635 | -0.12(-0.54%) |
Jul 17, 2017 | 21.60 | 21.62 | 21.58 | 21.60 | 15,188 | +0.01(+0.04%) |
Jul 14, 2017 | 21.64 | 21.73 | 21.59 | 21.59 | 253,902 | -0.16(-0.72%) |
Jul 13, 2017 | 21.77 | 21.81 | 21.74 | 21.75 | 26,246 | +0.00(+0.00%) |
Jul 12, 2017 | 21.78 | 21.83 | 21.75 | 21.75 | 34,420 | -0.07(-0.30%) |
Jul 11, 2017 | 21.88 | 21.89 | 21.81 | 21.81 | 32,012 | -0.07(-0.32%) |
Jul 10, 2017 | 21.86 | 21.93 | 21.86 | 21.89 | 11,882 | -0.03(-0.13%) |
Jul 07, 2017 | 21.90 | 21.91 | 21.80 | 21.91 | 15,406 | +0.04(+0.19%) |
Jul 06, 2017 | 21.88 | 21.92 | 21.86 | 21.87 | 26,492 | -0.04(-0.19%) |
Jul 05, 2017 | 21.97 | 21.97 | 21.91 | 21.91 | 15,529 | +0.02(+0.08%) |
Jul 03, 2017 | 21.84 | 21.95 | 21.84 | 21.90 | 40,240 | +0.12(+0.53%) |
Jun 30, 2017 | 21.77 | 21.82 | 21.75 | 21.78 | 37,336 | -0.02(-0.08%) |
Jun 29, 2017 | 21.82 | 21.83 | 21.77 | 21.80 | 22,792 | -0.02(-0.08%) |
Jun 28, 2017 | 21.85 | 21.86 | 21.78 | 21.82 | 25,230 | -0.07(-0.30%) |
Jun 27, 2017 | 21.96 | 21.97 | 21.88 | 21.88 | 23,716 | -0.16(-0.72%) |
Jun 26, 2017 | 21.97 | 22.06 | 21.97 | 22.04 | 19,837 | +0.04(+0.19%) |
Jun 23, 2017 | 22.03 | 22.04 | 22.00 | 22.00 | 33,298 | -0.06(-0.26%) |
Jun 22, 2017 | 22.10 | 22.10 | 22.05 | 22.06 | 24,097 | -0.06(-0.26%) |
Jun 21, 2017 | 22.10 | 22.13 | 22.09 | 22.11 | 16,315 | +0.02(+0.08%) |
Jun 20, 2017 | 22.06 | 22.12 | 22.06 | 22.10 | 24,020 | +0.07(+0.30%) |
Jun 19, 2017 | 21.98 | 22.06 | 21.98 | 22.03 | 52,653 | +0.10(+0.45%) |
Jun 16, 2017 | 21.96 | 22.01 | 21.93 | 21.93 | 46,712 | -0.08(-0.38%) |
Jun 15, 2017 | 22.01 | 22.05 | 22.01 | 22.01 | 16,193 | +0.13(+0.61%) |
Jun 14, 2017 | 21.82 | 21.96 | 21.78 | 21.88 | 108,982 | -0.06(-0.26%) |
Jun 13, 2017 | 21.97 | 21.98 | 21.92 | 21.94 | 14,274 | -0.04(-0.19%) |
Jun 12, 2017 | 22.00 | 22.06 | 21.97 | 21.98 | 48,688 | -0.06(-0.26%) |
Jun 09, 2017 | 22.05 | 22.08 | 22.01 | 22.04 | 13,851 | +0.08(+0.37%) |
Jun 08, 2017 | 21.97 | 21.99 | 21.95 | 21.96 | 20,424 | +0.02(+0.08%) |
Jun 07, 2017 | 21.95 | 21.97 | 21.88 | 21.94 | 13,243 | +0.04(+0.19%) |
Jun 06, 2017 | 21.90 | 21.95 | 21.82 | 21.90 | 294,135 | -0.07(-0.30%) |
Jun 05, 2017 | 21.99 | 22.00 | 21.96 | 21.96 | 44,068 | -0.05(-0.23%) |
Jun 02, 2017 | 22.02 | 22.05 | 21.99 | 22.01 | 12,224 | -0.11(-0.49%) |