Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.54 | 19.55 | 19.25 | 19.37 | 974,440 | -0.05(-0.28%) |
Aug 30, 2017 | 19.33 | 19.49 | 19.27 | 19.43 | 646,092 | +0.09(+0.47%) |
Aug 29, 2017 | 19.42 | 19.43 | 19.27 | 19.34 | 365,892 | -0.14(-0.70%) |
Aug 28, 2017 | 19.39 | 19.61 | 19.39 | 19.47 | 841,857 | +0.06(+0.33%) |
Aug 25, 2017 | 19.33 | 19.56 | 19.27 | 19.41 | 1,058,856 | +0.12(+0.61%) |
Aug 24, 2017 | 19.55 | 19.55 | 19.27 | 19.29 | 971,421 | -0.16(-0.84%) |
Aug 23, 2017 | 19.42 | 19.58 | 19.27 | 19.46 | 847,069 | -0.14(-0.69%) |
Aug 22, 2017 | 19.43 | 19.61 | 19.40 | 19.59 | 1,374,592 | +0.21(+1.08%) |
Aug 21, 2017 | 19.52 | 19.53 | 19.19 | 19.38 | 2,238,449 | -0.18(-0.93%) |
Aug 18, 2017 | 19.89 | 19.89 | 19.48 | 19.56 | 1,331,628 | -0.27(-1.37%) |
Aug 17, 2017 | 19.99 | 20.06 | 19.84 | 19.84 | 1,455,275 | -0.26(-1.31%) |
Aug 16, 2017 | 20.07 | 20.13 | 19.96 | 20.10 | 1,263,542 | +0.11(+0.55%) |
Aug 15, 2017 | 20.21 | 20.21 | 19.94 | 19.99 | 887,088 | -0.25(-1.21%) |
Aug 14, 2017 | 20.25 | 20.34 | 20.12 | 20.24 | 645,303 | +0.15(+0.72%) |
Aug 11, 2017 | 19.98 | 20.24 | 19.94 | 20.09 | 871,088 | -0.01(-0.05%) |
Aug 10, 2017 | 20.17 | 20.26 | 20.08 | 20.10 | 988,824 | -0.16(-0.81%) |
Aug 09, 2017 | 20.19 | 20.32 | 20.14 | 20.26 | 1,237,415 | +0.01(+0.04%) |
Aug 08, 2017 | 20.13 | 20.37 | 20.11 | 20.25 | 1,130,210 | +0.00(+0.00%) |
Aug 07, 2017 | 20.26 | 20.36 | 20.15 | 20.25 | 850,822 | -0.01(-0.04%) |
Aug 04, 2017 | 20.25 | 20.34 | 20.19 | 20.26 | 1,540,018 | -0.01(-0.04%) |
Aug 03, 2017 | 20.60 | 20.72 | 20.20 | 20.27 | 1,822,963 | -0.43(-2.06%) |
Aug 02, 2017 | 20.74 | 20.80 | 20.07 | 20.70 | 4,447,054 | +0.07(+0.35%) |
Aug 01, 2017 | 20.74 | 20.83 | 20.53 | 20.63 | 2,123,999 | +0.05(+0.22%) |
Jul 31, 2017 | 20.68 | 20.69 | 20.51 | 20.58 | 966,622 | -0.04(-0.18%) |
Jul 28, 2017 | 20.63 | 20.68 | 20.53 | 20.62 | 1,046,852 | -0.02(-0.09%) |
Jul 27, 2017 | 20.86 | 20.86 | 20.46 | 20.64 | 901,084 | -0.20(-0.96%) |
Jul 26, 2017 | 21.04 | 21.15 | 20.78 | 20.84 | 1,043,114 | -0.23(-1.08%) |
Jul 25, 2017 | 21.04 | 21.24 | 21.01 | 21.06 | 1,503,032 | +0.20(+0.96%) |
Jul 24, 2017 | 20.89 | 21.01 | 20.83 | 20.86 | 1,136,691 | -0.15(-0.73%) |
Jul 21, 2017 | 21.06 | 21.18 | 20.85 | 21.02 | 739,028 | +0.00(+0.00%) |
Jul 20, 2017 | 21.30 | 20.93 | 21.02 | 1,361,409 | +0.13(+0.61%) | |
Jul 19, 2017 | 20.61 | 20.89 | 20.41 | 20.89 | 2,202,932 | +0.37(+1.81%) |
Jul 18, 2017 | 20.47 | 20.54 | 20.31 | 20.52 | 1,121,845 | +0.03(+0.13%) |
Jul 17, 2017 | 20.77 | 20.77 | 20.44 | 20.49 | 1,427,951 | -0.28(-1.36%) |
Jul 14, 2017 | 20.91 | 20.66 | 20.77 | 1,033,256 | -0.13(-0.61%) | |
Jul 13, 2017 | 21.03 | 21.04 | 20.65 | 20.90 | 816,560 | -0.10(-0.48%) |
Jul 12, 2017 | 20.94 | 21.11 | 20.89 | 21.00 | 1,034,034 | +0.20(+0.96%) |
Jul 11, 2017 | 20.62 | 20.83 | 20.43 | 20.80 | 2,691,979 | +0.19(+0.92%) |
Jul 10, 2017 | 20.65 | 20.70 | 20.49 | 20.61 | 1,092,269 | -0.06(-0.31%) |
Jul 07, 2017 | 20.96 | 21.06 | 20.58 | 20.67 | 2,389,166 | -0.18(-0.87%) |
Jul 06, 2017 | 21.01 | 21.13 | 20.77 | 20.85 | 2,101,543 | -0.21(-0.99%) |
Jul 05, 2017 | 21.16 | 21.32 | 21.02 | 21.06 | 1,698,885 | -0.21(-0.98%) |
Jul 03, 2017 | 21.62 | 21.67 | 21.26 | 21.27 | 1,112,048 | -0.26(-1.22%) |
Jun 30, 2017 | 21.48 | 21.79 | 21.44 | 21.53 | 1,664,114 | +0.12(+0.55%) |
Jun 29, 2017 | 21.79 | 21.79 | 21.32 | 21.42 | 1,088,908 | -0.38(-1.75%) |
Jun 28, 2017 | 21.71 | 21.98 | 21.62 | 21.80 | 1,245,011 | +0.20(+0.92%) |
Jun 27, 2017 | 21.93 | 22.04 | 21.59 | 21.60 | 1,714,742 | -0.35(-1.61%) |
Jun 26, 2017 | 21.70 | 22.03 | 21.60 | 21.95 | 2,060,702 | +0.25(+1.17%) |
Jun 23, 2017 | 21.74 | 21.77 | 21.51 | 21.70 | 2,627,340 | +0.05(+0.25%) |
Jun 22, 2017 | 21.38 | 21.69 | 21.14 | 21.64 | 1,518,101 | +0.27(+1.27%) |
Jun 21, 2017 | 21.11 | 21.43 | 20.90 | 21.37 | 1,341,206 | +0.16(+0.77%) |
Jun 20, 2017 | 21.28 | 21.28 | 21.09 | 21.21 | 1,366,873 | -0.18(-0.85%) |
Jun 19, 2017 | 21.50 | 21.61 | 21.22 | 21.39 | 1,427,111 | -0.09(-0.42%) |
Jun 16, 2017 | 21.39 | 21.63 | 21.09 | 21.48 | 6,677,098 | +0.08(+0.38%) |
Jun 15, 2017 | 21.50 | 21.59 | 21.37 | 21.40 | 1,460,703 | -0.25(-1.17%) |
Jun 14, 2017 | 21.52 | 21.67 | 21.43 | 21.65 | 1,509,393 | +0.08(+0.38%) |
Jun 13, 2017 | 21.47 | 21.61 | 21.43 | 21.57 | 1,600,460 | +0.12(+0.55%) |
Jun 12, 2017 | 21.06 | 21.54 | 20.99 | 21.45 | 2,818,596 | +0.44(+2.07%) |
Jun 09, 2017 | 20.66 | 21.22 | 20.66 | 21.02 | 1,987,534 | +0.35(+1.71%) |
Jun 08, 2017 | 20.55 | 20.67 | 20.42 | 20.66 | 1,744,396 | +0.09(+0.44%) |
Jun 07, 2017 | 20.86 | 20.88 | 20.34 | 20.57 | 2,909,343 | +0.45(+2.26%) |
Jun 06, 2017 | 20.08 | 20.21 | 20.08 | 20.12 | 3,302,169 | +0.01(+0.05%) |
Jun 05, 2017 | 20.34 | 20.40 | 20.11 | 20.11 | 3,841,891 | -0.24(-1.16%) |
Jun 02, 2017 | 20.49 | 20.62 | 20.32 | 20.35 | 1,840,721 | -0.23(-1.10%) |