Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.12 | 20.20 | 20.01 | 20.05 | 192,090 | +0.04(+0.19%) |
Aug 30, 2017 | 19.93 | 20.08 | 19.78 | 20.01 | 228,235 | +0.11(+0.57%) |
Aug 29, 2017 | 19.86 | 20.01 | 19.78 | 19.90 | 101,590 | -0.19(-0.93%) |
Aug 28, 2017 | 20.31 | 20.31 | 19.97 | 20.08 | 143,344 | -0.23(-1.11%) |
Aug 25, 2017 | 20.23 | 20.38 | 20.12 | 20.31 | 63,297 | +0.19(+0.93%) |
Aug 24, 2017 | 20.16 | 20.16 | 19.97 | 20.12 | 92,452 | +0.08(+0.37%) |
Aug 23, 2017 | 19.97 | 20.35 | 19.97 | 20.05 | 111,540 | -0.11(-0.56%) |
Aug 22, 2017 | 20.16 | 20.18 | 19.97 | 20.16 | 176,807 | +0.23(+1.13%) |
Aug 21, 2017 | 20.05 | 20.73 | 19.75 | 19.93 | 117,555 | -0.08(-0.38%) |
Aug 18, 2017 | 19.71 | 20.27 | 19.71 | 20.01 | 221,407 | +0.11(+0.57%) |
Aug 17, 2017 | 20.42 | 20.72 | 19.82 | 19.90 | 260,049 | -0.60(-2.93%) |
Aug 16, 2017 | 20.76 | 20.92 | 20.46 | 20.50 | 88,684 | -0.23(-1.09%) |
Aug 15, 2017 | 20.95 | 21.02 | 20.43 | 20.72 | 86,332 | -0.08(-0.36%) |
Aug 14, 2017 | 20.50 | 20.80 | 20.27 | 20.80 | 149,852 | +0.60(+2.97%) |
Aug 11, 2017 | 20.61 | 20.89 | 20.01 | 20.20 | 158,469 | -0.26(-1.28%) |
Aug 10, 2017 | 20.91 | 20.96 | 20.46 | 20.46 | 168,033 | -0.71(-3.37%) |
Aug 09, 2017 | 21.32 | 21.47 | 21.10 | 21.17 | 135,081 | -0.34(-1.57%) |
Aug 08, 2017 | 21.40 | 21.96 | 21.32 | 21.51 | 110,354 | +0.00(+0.00%) |
Aug 07, 2017 | 21.59 | 21.70 | 21.12 | 21.51 | 93,539 | -0.11(-0.52%) |
Aug 04, 2017 | 21.55 | 21.72 | 21.32 | 21.62 | 100,852 | +0.26(+1.23%) |
Aug 03, 2017 | 21.51 | 21.70 | 21.32 | 21.36 | 128,559 | -0.23(-1.04%) |
Aug 02, 2017 | 21.47 | 21.70 | 21.36 | 21.59 | 142,417 | +0.08(+0.35%) |
Aug 01, 2017 | 21.74 | 21.74 | 21.36 | 21.51 | 224,395 | +0.00(+0.00%) |
Jul 31, 2017 | 21.55 | 21.70 | 21.36 | 21.51 | 165,613 | +0.00(+0.00%) |
Jul 28, 2017 | 21.55 | 21.68 | 21.30 | 21.51 | 117,213 | -0.08(-0.35%) |
Jul 27, 2017 | 21.66 | 21.85 | 21.51 | 21.59 | 283,919 | +0.04(+0.17%) |
Jul 26, 2017 | 22.00 | 22.00 | 21.40 | 21.55 | 330,059 | -0.33(-1.51%) |
Jul 25, 2017 | 21.80 | 22.03 | 21.58 | 21.88 | 232,045 | +0.41(+1.91%) |
Jul 24, 2017 | 21.17 | 21.52 | 21.17 | 21.47 | 164,788 | +0.19(+0.88%) |
Jul 21, 2017 | 21.21 | 21.51 | 21.06 | 21.28 | 280,981 | +0.19(+0.88%) |
Jul 20, 2017 | 21.13 | 20.83 | 21.10 | 306,887 | +0.26(+1.25%) | |
Jul 19, 2017 | 21.17 | 21.51 | 20.69 | 20.83 | 981,259 | -0.41(-1.93%) |
Jul 18, 2017 | 21.10 | 21.47 | 20.98 | 21.24 | 261,402 | -0.07(-0.35%) |
Jul 17, 2017 | 20.95 | 21.36 | 20.72 | 21.32 | 171,797 | +0.37(+1.78%) |
Jul 14, 2017 | 20.91 | 21.08 | 20.54 | 20.95 | 167,269 | -0.19(-0.88%) |
Jul 13, 2017 | 21.13 | 21.32 | 20.87 | 21.13 | 105,692 | +0.04(+0.18%) |
Jul 12, 2017 | 20.80 | 21.32 | 20.80 | 21.10 | 96,013 | +0.15(+0.71%) |
Jul 11, 2017 | 21.06 | 21.06 | 20.61 | 20.95 | 169,230 | -0.11(-0.53%) |
Jul 10, 2017 | 21.36 | 21.47 | 20.98 | 21.06 | 180,533 | -0.43(-1.99%) |
Jul 07, 2017 | 21.28 | 21.54 | 21.06 | 21.49 | 188,383 | +0.35(+1.68%) |
Jul 06, 2017 | 21.51 | 21.58 | 21.10 | 21.13 | 150,819 | -0.41(-1.90%) |
Jul 05, 2017 | 21.80 | 21.80 | 21.24 | 21.54 | 122,962 | -0.26(-1.20%) |
Jul 03, 2017 | 21.28 | 21.92 | 21.28 | 21.80 | 80,370 | +0.60(+2.81%) |
Jun 30, 2017 | 21.51 | 21.51 | 21.06 | 21.21 | 172,238 | -0.22(-1.04%) |
Jun 29, 2017 | 21.36 | 21.62 | 20.98 | 21.43 | 123,960 | +0.41(+1.95%) |
Jun 28, 2017 | 20.87 | 21.21 | 20.69 | 21.02 | 129,781 | +0.30(+1.44%) |
Jun 27, 2017 | 20.54 | 20.80 | 20.28 | 20.72 | 294,638 | +0.22(+1.09%) |
Jun 26, 2017 | 20.61 | 20.83 | 20.20 | 20.50 | 226,696 | -0.07(-0.36%) |
Jun 23, 2017 | 20.76 | 20.76 | 20.42 | 20.57 | 229,018 | -0.04(-0.18%) |
Jun 22, 2017 | 21.02 | 21.13 | 20.61 | 20.61 | 123,900 | -0.45(-2.12%) |
Jun 21, 2017 | 21.58 | 21.58 | 21.02 | 21.06 | 148,220 | -0.45(-2.08%) |
Jun 20, 2017 | 21.77 | 21.77 | 21.34 | 21.51 | 144,416 | -0.37(-1.70%) |
Jun 19, 2017 | 21.95 | 22.03 | 21.54 | 21.88 | 168,749 | +0.07(+0.34%) |
Jun 16, 2017 | 21.43 | 21.84 | 21.43 | 21.80 | 280,579 | -0.07(-0.34%) |
Jun 15, 2017 | 21.80 | 22.18 | 21.65 | 21.88 | 88,988 | -0.11(-0.51%) |
Jun 14, 2017 | 21.95 | 22.03 | 21.39 | 21.99 | 184,995 | -0.07(-0.34%) |
Jun 13, 2017 | 22.21 | 22.33 | 21.88 | 22.06 | 179,940 | -0.15(-0.67%) |
Jun 12, 2017 | 22.18 | 22.68 | 21.77 | 22.21 | 344,208 | +0.07(+0.34%) |
Jun 09, 2017 | 21.28 | 22.29 | 21.13 | 22.14 | 270,987 | +1.08(+5.13%) |
Jun 08, 2017 | 20.16 | 21.51 | 20.07 | 21.06 | 196,333 | +0.93(+4.63%) |
Jun 07, 2017 | 19.94 | 20.24 | 19.94 | 20.13 | 120,404 | +0.21(+1.03%) |
Jun 06, 2017 | 19.79 | 20.13 | 19.64 | 19.92 | 135,162 | -0.09(-0.47%) |
Jun 05, 2017 | 20.09 | 20.39 | 20.01 | 20.01 | 149,472 | -0.04(-0.19%) |
Jun 02, 2017 | 19.98 | 20.31 | 19.94 | 20.05 | 263,265 | -0.04(-0.19%) |