Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.00 | 20.08 | 19.79 | 19.90 | 864,413 | -0.06(-0.30%) |
Aug 30, 2017 | 19.81 | 20.21 | 19.74 | 19.96 | 588,098 | +0.10(+0.50%) |
Aug 29, 2017 | 19.62 | 19.90 | 19.55 | 19.86 | 474,380 | +0.07(+0.35%) |
Aug 28, 2017 | 19.53 | 19.93 | 19.48 | 19.79 | 409,262 | +0.33(+1.70%) |
Aug 25, 2017 | 19.57 | 19.66 | 19.13 | 19.46 | 690,034 | -0.03(-0.15%) |
Aug 24, 2017 | 19.70 | 19.70 | 19.45 | 19.49 | 878,917 | -0.18(-0.92%) |
Aug 23, 2017 | 19.54 | 19.78 | 19.54 | 19.67 | 440,174 | -0.01(-0.05%) |
Aug 22, 2017 | 19.58 | 19.71 | 19.40 | 19.68 | 360,090 | +0.20(+1.03%) |
Aug 21, 2017 | 19.67 | 19.68 | 19.37 | 19.48 | 263,511 | -0.19(-0.97%) |
Aug 18, 2017 | 19.61 | 19.84 | 19.49 | 19.67 | 335,249 | -0.02(-0.10%) |
Aug 17, 2017 | 19.79 | 19.99 | 19.68 | 19.69 | 918,898 | -0.20(-1.01%) |
Aug 16, 2017 | 19.75 | 19.92 | 19.60 | 19.89 | 381,855 | +0.25(+1.27%) |
Aug 15, 2017 | 20.10 | 20.18 | 19.59 | 19.64 | 559,885 | -0.46(-2.29%) |
Aug 14, 2017 | 19.69 | 20.15 | 19.69 | 20.10 | 2,536,500 | +0.56(+2.87%) |
Aug 11, 2017 | 19.09 | 19.63 | 19.09 | 19.54 | 4,013,370 | +0.13(+0.67%) |
Aug 10, 2017 | 19.57 | 19.36 | 19.41 | 602,929 | -0.10(-0.51%) | |
Aug 09, 2017 | 19.70 | 19.96 | 19.44 | 19.51 | 1,151,906 | +0.14(+0.72%) |
Aug 08, 2017 | 19.48 | 19.60 | 19.25 | 19.37 | 524,182 | -0.12(-0.62%) |
Aug 07, 2017 | 19.35 | 19.53 | 19.35 | 19.49 | 421,183 | +0.09(+0.46%) |
Aug 04, 2017 | 19.52 | 19.65 | 19.13 | 19.40 | 953,339 | -0.05(-0.26%) |
Aug 03, 2017 | 19.45 | 19.58 | 19.37 | 19.45 | 351,166 | +0.02(+0.10%) |
Aug 02, 2017 | 19.17 | 19.50 | 19.17 | 19.43 | 466,149 | +0.18(+0.94%) |
Aug 01, 2017 | 19.02 | 19.54 | 19.02 | 19.25 | 590,649 | -0.24(-1.23%) |
Jul 31, 2017 | 19.47 | 19.51 | 19.31 | 19.49 | 516,403 | +0.01(+0.05%) |
Jul 28, 2017 | 19.47 | 19.59 | 19.11 | 19.48 | 1,366,197 | +0.01(+0.05%) |
Jul 27, 2017 | 19.53 | 19.59 | 19.44 | 19.47 | 600,507 | -0.01(-0.05%) |
Jul 26, 2017 | 19.49 | 19.57 | 19.28 | 19.48 | 613,432 | +0.04(+0.21%) |
Jul 25, 2017 | 19.51 | 19.55 | 19.35 | 19.44 | 721,143 | +0.04(+0.21%) |
Jul 24, 2017 | 19.47 | 19.54 | 19.28 | 19.40 | 612,397 | -0.11(-0.56%) |
Jul 21, 2017 | 19.31 | 19.52 | 19.24 | 19.51 | 372,932 | +0.08(+0.41%) |
Jul 20, 2017 | 19.59 | 19.67 | 19.30 | 19.43 | 363,232 | -0.11(-0.56%) |
Jul 19, 2017 | 19.47 | 19.59 | 19.41 | 19.54 | 1,318,754 | +0.05(+0.26%) |
Jul 18, 2017 | 19.51 | 19.63 | 19.35 | 19.49 | 919,979 | -0.02(-0.10%) |
Jul 17, 2017 | 19.32 | 19.55 | 19.20 | 19.51 | 1,821,722 | +0.12(+0.62%) |
Jul 14, 2017 | 19.25 | 19.40 | 19.11 | 19.39 | 340,226 | +0.16(+0.83%) |
Jul 13, 2017 | 19.29 | 19.38 | 19.16 | 19.23 | 422,971 | -0.08(-0.41%) |
Jul 12, 2017 | 19.53 | 19.53 | 18.96 | 19.31 | 584,389 | -0.03(-0.16%) |
Jul 11, 2017 | 19.34 | 19.52 | 19.26 | 19.34 | 1,705,286 | +0.04(+0.21%) |
Jul 10, 2017 | 19.13 | 19.36 | 18.98 | 19.30 | 1,353,658 | +0.15(+0.78%) |
Jul 07, 2017 | 19.01 | 19.23 | 18.93 | 19.15 | 380,895 | +0.13(+0.68%) |
Jul 06, 2017 | 19.12 | 19.29 | 18.91 | 19.02 | 2,182,365 | -0.21(-1.09%) |
Jul 05, 2017 | 18.67 | 19.28 | 18.55 | 19.23 | 1,236,769 | +0.55(+2.94%) |
Jul 03, 2017 | 18.79 | 18.85 | 18.51 | 18.68 | 652,007 | -0.17(-0.90%) |
Jun 30, 2017 | 18.65 | 18.98 | 18.61 | 18.85 | 901,624 | +0.21(+1.13%) |
Jun 29, 2017 | 18.92 | 19.01 | 18.55 | 18.64 | 1,527,015 | -0.29(-1.53%) |
Jun 28, 2017 | 18.68 | 19.14 | 18.57 | 18.93 | 654,310 | +0.38(+2.05%) |
Jun 27, 2017 | 18.86 | 18.93 | 18.55 | 18.55 | 561,982 | -0.35(-1.85%) |
Jun 26, 2017 | 18.84 | 18.97 | 18.71 | 18.90 | 756,547 | +0.09(+0.48%) |
Jun 23, 2017 | 18.87 | 18.95 | 18.75 | 18.81 | 2,019,191 | -0.07(-0.37%) |
Jun 22, 2017 | 18.74 | 18.96 | 18.61 | 18.88 | 761,494 | +0.10(+0.53%) |
Jun 21, 2017 | 18.98 | 19.02 | 18.73 | 18.78 | 764,969 | -0.13(-0.69%) |
Jun 20, 2017 | 19.10 | 19.14 | 18.75 | 18.91 | 530,494 | -0.23(-1.20%) |
Jun 19, 2017 | 18.95 | 19.17 | 18.92 | 19.14 | 420,380 | +0.25(+1.32%) |
Jun 16, 2017 | 19.12 | 19.12 | 18.70 | 18.89 | 846,143 | -0.22(-1.15%) |
Jun 15, 2017 | 19.07 | 19.16 | 18.97 | 19.11 | 305,095 | -0.13(-0.68%) |
Jun 14, 2017 | 19.31 | 19.38 | 19.14 | 19.24 | 307,403 | -0.13(-0.67%) |
Jun 13, 2017 | 19.38 | 19.50 | 19.21 | 19.37 | 436,977 | +0.03(+0.16%) |
Jun 12, 2017 | 19.56 | 19.67 | 19.19 | 19.34 | 344,845 | -0.22(-1.12%) |
Jun 09, 2017 | 19.66 | 19.69 | 19.48 | 19.56 | 554,109 | +0.02(+0.10%) |
Jun 08, 2017 | 19.35 | 19.66 | 19.29 | 19.54 | 342,658 | +0.18(+0.93%) |
Jun 07, 2017 | 19.19 | 19.45 | 19.14 | 19.36 | 630,251 | +0.11(+0.57%) |
Jun 06, 2017 | 19.28 | 19.37 | 19.01 | 19.25 | 722,124 | -0.13(-0.67%) |
Jun 05, 2017 | 19.39 | 19.50 | 19.09 | 19.38 | 964,859 | -0.08(-0.41%) |
Jun 02, 2017 | 19.14 | 19.55 | 19.07 | 19.46 | 787,210 | +0.32(+1.67%) |