Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.55 | 19.79 | 19.55 | 19.72 | 954,122 | +0.12(+0.61%) |
Aug 30, 2017 | 19.46 | 19.60 | 19.31 | 19.60 | 642,336 | +0.13(+0.67%) |
Aug 29, 2017 | 19.41 | 19.57 | 19.32 | 19.47 | 620,548 | +0.07(+0.36%) |
Aug 28, 2017 | 19.52 | 19.56 | 19.33 | 19.40 | 575,279 | -0.13(-0.67%) |
Aug 25, 2017 | 19.42 | 19.65 | 19.39 | 19.53 | 597,911 | +0.17(+0.88%) |
Aug 24, 2017 | 19.39 | 19.54 | 19.36 | 19.36 | 878,647 | -0.02(-0.10%) |
Aug 23, 2017 | 19.16 | 19.47 | 19.08 | 19.38 | 618,574 | +0.17(+0.88%) |
Aug 22, 2017 | 19.40 | 19.41 | 19.11 | 19.21 | 772,180 | -0.16(-0.83%) |
Aug 21, 2017 | 19.00 | 19.44 | 18.93 | 19.37 | 902,279 | +0.37(+1.95%) |
Aug 18, 2017 | 19.26 | 19.27 | 18.98 | 19.00 | 1,201,679 | -0.24(-1.25%) |
Aug 17, 2017 | 19.33 | 19.36 | 19.22 | 19.24 | 746,618 | -0.05(-0.26%) |
Aug 16, 2017 | 19.22 | 19.40 | 19.22 | 19.29 | 1,185,416 | +0.09(+0.47%) |
Aug 15, 2017 | 19.23 | 19.25 | 19.08 | 19.20 | 759,063 | -0.07(-0.36%) |
Aug 14, 2017 | 18.99 | 19.36 | 18.86 | 19.27 | 1,497,851 | +0.39(+2.07%) |
Aug 11, 2017 | 18.97 | 18.97 | 18.66 | 18.88 | 1,408,023 | -0.02(-0.11%) |
Aug 10, 2017 | 19.00 | 19.09 | 18.86 | 18.90 | 1,514,368 | -0.15(-0.79%) |
Aug 09, 2017 | 18.96 | 19.07 | 18.84 | 19.05 | 1,841,126 | +0.07(+0.37%) |
Aug 08, 2017 | 18.88 | 19.00 | 18.84 | 18.98 | 1,546,004 | +0.06(+0.32%) |
Aug 07, 2017 | 18.88 | 19.07 | 18.79 | 18.92 | 1,998,274 | +0.07(+0.37%) |
Aug 04, 2017 | 18.78 | 18.87 | 18.63 | 18.85 | 1,246,991 | +0.07(+0.37%) |
Aug 03, 2017 | 19.16 | 19.26 | 18.50 | 18.78 | 2,641,801 | -0.42(-2.19%) |
Aug 02, 2017 | 19.27 | 19.41 | 19.16 | 19.20 | 2,862,814 | -0.11(-0.57%) |
Aug 01, 2017 | 19.47 | 19.53 | 19.25 | 19.31 | 3,134,834 | -0.14(-0.72%) |
Jul 31, 2017 | 19.31 | 19.49 | 19.16 | 19.45 | 2,624,659 | +0.12(+0.62%) |
Jul 28, 2017 | 19.20 | 19.35 | 19.14 | 19.33 | 2,431,879 | +0.11(+0.57%) |
Jul 27, 2017 | 19.37 | 19.48 | 19.14 | 19.22 | 1,905,414 | -0.15(-0.77%) |
Jul 26, 2017 | 19.27 | 19.47 | 19.17 | 19.37 | 3,414,110 | +0.12(+0.62%) |
Jul 25, 2017 | 19.21 | 19.28 | 19.03 | 19.25 | 3,572,770 | +0.08(+0.42%) |
Jul 24, 2017 | 19.30 | 19.40 | 19.07 | 19.17 | 1,804,932 | -0.08(-0.42%) |
Jul 21, 2017 | 19.37 | 19.39 | 19.16 | 19.25 | 1,312,017 | -0.08(-0.41%) |
Jul 20, 2017 | 19.64 | 19.33 | 19.33 | 2,980,214 | -0.43(-2.18%) | |
Jul 19, 2017 | 19.73 | 19.93 | 19.61 | 19.76 | 2,302,557 | +0.09(+0.46%) |
Jul 18, 2017 | 19.78 | 19.85 | 19.63 | 19.67 | 1,562,651 | -0.05(-0.25%) |
Jul 17, 2017 | 19.78 | 19.83 | 19.66 | 19.72 | 1,150,706 | +0.03(+0.15%) |
Jul 14, 2017 | 19.85 | 19.98 | 19.60 | 19.69 | 1,942,298 | -0.03(-0.15%) |
Jul 13, 2017 | 19.76 | 19.84 | 19.61 | 19.72 | 2,041,096 | +0.03(+0.15%) |
Jul 12, 2017 | 19.60 | 19.87 | 19.55 | 19.69 | 1,796,710 | +0.32(+1.65%) |
Jul 11, 2017 | 19.43 | 19.62 | 19.29 | 19.37 | 1,477,946 | -0.02(-0.10%) |
Jul 10, 2017 | 19.70 | 19.88 | 19.33 | 19.39 | 2,228,237 | -0.28(-1.42%) |
Jul 07, 2017 | 19.68 | 19.77 | 19.40 | 19.67 | 2,481,136 | -0.01(-0.05%) |
Jul 06, 2017 | 20.33 | 20.40 | 19.66 | 19.68 | 2,381,368 | -0.74(-3.62%) |
Jul 05, 2017 | 20.70 | 20.73 | 20.34 | 20.42 | 1,364,634 | -0.26(-1.26%) |
Jul 03, 2017 | 20.56 | 20.73 | 20.46 | 20.68 | 1,536,507 | +0.24(+1.17%) |
Jun 30, 2017 | 20.49 | 20.57 | 20.34 | 20.44 | 1,556,962 | +0.08(+0.39%) |
Jun 29, 2017 | 21.12 | 21.21 | 20.33 | 20.36 | 1,793,863 | -0.89(-4.19%) |
Jun 28, 2017 | 21.44 | 21.46 | 21.25 | 21.25 | 1,246,030 | -0.17(-0.79%) |
Jun 27, 2017 | 21.85 | 21.96 | 21.37 | 21.42 | 1,220,820 | -0.50(-2.28%) |
Jun 26, 2017 | 21.70 | 22.01 | 21.70 | 21.92 | 986,709 | +0.22(+1.01%) |
Jun 23, 2017 | 21.96 | 21.70 | 1,990,776 | +0.04(+0.18%) | ||
Jun 22, 2017 | 21.75 | 21.92 | 21.57 | 21.66 | 1,369,759 | -0.10(-0.46%) |
Jun 21, 2017 | 21.67 | 21.89 | 21.61 | 21.76 | 1,162,249 | +0.07(+0.32%) |
Jun 20, 2017 | 21.73 | 21.85 | 21.51 | 21.69 | 820,646 | -0.02(-0.09%) |
Jun 19, 2017 | 21.58 | 21.75 | 21.43 | 21.71 | 929,262 | +0.14(+0.65%) |
Jun 16, 2017 | 21.49 | 21.57 | 21.32 | 21.57 | 2,072,397 | +0.12(+0.56%) |
Jun 15, 2017 | 21.37 | 21.62 | 21.26 | 21.45 | 1,068,456 | -0.01(-0.05%) |
Jun 14, 2017 | 21.70 | 21.81 | 21.39 | 21.46 | 1,046,781 | -0.02(-0.09%) |
Jun 13, 2017 | 21.34 | 21.54 | 21.27 | 21.48 | 1,359,972 | +0.08(+0.37%) |
Jun 12, 2017 | 21.20 | 21.42 | 21.06 | 21.40 | 1,309,140 | +0.22(+1.04%) |
Jun 09, 2017 | 21.07 | 21.29 | 21.01 | 21.18 | 1,098,582 | +0.07(+0.33%) |
Jun 08, 2017 | 21.11 | 21.24 | 20.88 | 21.11 | 916,269 | -0.06(-0.28%) |
Jun 07, 2017 | 21.10 | 21.23 | 21.05 | 21.17 | 1,434,440 | +0.07(+0.33%) |
Jun 06, 2017 | 21.33 | 21.37 | 21.08 | 21.10 | 1,222,957 | -0.22(-1.03%) |
Jun 05, 2017 | 21.49 | 21.54 | 21.18 | 21.32 | 1,093,818 | -0.20(-0.93%) |
Jun 02, 2017 | 21.46 | 21.61 | 21.34 | 21.52 | 1,026,291 | +0.22(+1.03%) |