Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.75 | 19.77 | 19.74 | 19.76 | 11,254 | +0.01(+0.06%) |
Aug 30, 2017 | 19.74 | 19.78 | 19.73 | 19.75 | 86,298 | -0.01(-0.04%) |
Aug 29, 2017 | 19.76 | 19.76 | 19.76 | 19.76 | 9,080 | +0.02(+0.10%) |
Aug 28, 2017 | 19.68 | 19.74 | 19.68 | 19.74 | 21,224 | +0.03(+0.16%) |
Aug 25, 2017 | 19.69 | 19.73 | 19.68 | 19.71 | 4,200 | -0.00(-0.00%) |
Aug 24, 2017 | 19.71 | 19.71 | 19.67 | 19.71 | 5,360 | +0.00(+0.00%) |
Aug 23, 2017 | 19.69 | 19.71 | 19.68 | 19.71 | 23,535 | +0.02(+0.12%) |
Aug 22, 2017 | 19.68 | 19.69 | 19.66 | 19.68 | 7,365 | -0.01(-0.04%) |
Aug 21, 2017 | 19.68 | 19.69 | 19.66 | 19.69 | 9,651 | +0.01(+0.04%) |
Aug 18, 2017 | 19.68 | 19.68 | 19.66 | 19.68 | 7,822 | +0.01(+0.07%) |
Aug 17, 2017 | 19.66 | 19.68 | 19.65 | 19.67 | 8,799 | +0.03(+0.14%) |
Aug 16, 2017 | 19.62 | 19.64 | 19.61 | 19.64 | 22,078 | +0.02(+0.13%) |
Aug 15, 2017 | 19.63 | 19.64 | 19.62 | 19.62 | 17,596 | +0.02(+0.12%) |
Aug 14, 2017 | 19.60 | 19.63 | 19.60 | 19.60 | 1,364 | -0.02(-0.10%) |
Aug 11, 2017 | 19.64 | 19.64 | 19.61 | 19.61 | 1,382 | +0.01(+0.06%) |
Aug 10, 2017 | 19.60 | 19.62 | 19.60 | 19.60 | 1,791 | +0.00(+0.01%) |
Aug 09, 2017 | 19.63 | 19.64 | 19.59 | 19.60 | 8,335 | -0.02(-0.09%) |
Aug 08, 2017 | 19.63 | 19.68 | 19.59 | 19.62 | 65,137 | +0.04(+0.20%) |
Aug 07, 2017 | 19.62 | 19.62 | 19.58 | 19.58 | 633 | -0.01(-0.04%) |
Aug 04, 2017 | 19.63 | 19.64 | 19.59 | 19.59 | 37,593 | -0.06(-0.32%) |
Aug 03, 2017 | 19.58 | 19.71 | 19.57 | 19.65 | 30,975 | +0.04(+0.19%) |
Aug 02, 2017 | 19.65 | 19.65 | 19.61 | 19.61 | 3,896 | -0.01(-0.07%) |
Aug 01, 2017 | 19.52 | 19.63 | 19.52 | 19.63 | 11,638 | +0.05(+0.26%) |
Jul 31, 2017 | 19.58 | 19.58 | 19.56 | 19.58 | 1,325 | +0.01(+0.04%) |
Jul 28, 2017 | 19.55 | 19.57 | 19.51 | 19.57 | 17,255 | +0.04(+0.21%) |
Jul 27, 2017 | 19.51 | 19.56 | 19.51 | 19.53 | 13,511 | -0.03(-0.17%) |
Jul 26, 2017 | 19.53 | 19.59 | 19.53 | 19.56 | 26,655 | +0.01(+0.04%) |
Jul 25, 2017 | 19.51 | 19.57 | 19.51 | 19.55 | 4,253 | -0.04(-0.19%) |
Jul 24, 2017 | 19.62 | 19.62 | 19.57 | 19.59 | 4,261 | -0.00(-0.01%) |
Jul 21, 2017 | 19.58 | 19.60 | 19.55 | 19.59 | 4,096 | +0.03(+0.16%) |
Jul 20, 2017 | 19.57 | 19.58 | 19.56 | 19.56 | 1,178 | +0.01(+0.04%) |
Jul 19, 2017 | 19.53 | 19.58 | 19.53 | 19.55 | 25,015 | -0.00(-0.02%) |
Jul 18, 2017 | 19.53 | 19.56 | 19.53 | 19.56 | 10,222 | +0.01(+0.06%) |
Jul 17, 2017 | 19.51 | 19.55 | 19.49 | 19.55 | 5,103 | +0.06(+0.29%) |
Jul 14, 2017 | 19.48 | 19.49 | 19.48 | 19.49 | 391 | +0.01(+0.04%) |
Jul 13, 2017 | 19.40 | 19.48 | 19.40 | 19.48 | 17,390 | +0.03(+0.17%) |
Jul 12, 2017 | 19.46 | 19.47 | 19.45 | 19.45 | 2,280 | +0.07(+0.36%) |
Jul 11, 2017 | 19.38 | 19.40 | 19.36 | 19.38 | 9,573 | -0.05(-0.25%) |
Jul 10, 2017 | 19.38 | 19.43 | 19.38 | 19.43 | 4,339 | +0.02(+0.08%) |
Jul 07, 2017 | 19.40 | 19.41 | 19.40 | 19.41 | 2,474 | +0.00(+0.01%) |
Jul 06, 2017 | 19.39 | 19.42 | 19.39 | 19.41 | 2,222 | +0.01(+0.04%) |
Jul 05, 2017 | 19.44 | 19.45 | 19.37 | 19.40 | 9,114 | -0.06(-0.30%) |
Jul 03, 2017 | 19.50 | 19.50 | 19.43 | 19.46 | 2,824 | -0.04(-0.19%) |
Jun 30, 2017 | 19.49 | 19.50 | 19.44 | 19.49 | 58,628 | +0.01(+0.06%) |
Jun 29, 2017 | 19.50 | 19.50 | 19.45 | 19.48 | 9,921 | -0.04(-0.23%) |
Jun 28, 2017 | 19.51 | 19.55 | 19.51 | 19.53 | 13,766 | -0.04(-0.20%) |
Jun 27, 2017 | 19.57 | 19.57 | 19.57 | 19.57 | 38,455 | -0.01(-0.04%) |
Jun 26, 2017 | 19.62 | 19.62 | 19.53 | 19.57 | 10,499 | -0.01(-0.04%) |
Jun 23, 2017 | 19.57 | 19.58 | 19.57 | 19.58 | 4,087 | +0.02(+0.08%) |
Jun 22, 2017 | 19.56 | 19.57 | 19.55 | 19.57 | 3,022 | +0.02(+0.12%) |
Jun 21, 2017 | 19.53 | 19.56 | 19.53 | 19.54 | 4,355 | +0.00(+0.00%) |
Jun 20, 2017 | 19.53 | 19.54 | 19.53 | 19.54 | 3,988 | -0.00(-0.02%) |
Jun 19, 2017 | 19.53 | 19.62 | 19.53 | 19.55 | 49,890 | +0.03(+0.17%) |
Jun 16, 2017 | 19.53 | 19.55 | 19.50 | 19.51 | 13,320 | -0.03(-0.15%) |
Jun 15, 2017 | 19.52 | 19.54 | 19.52 | 19.54 | 515 | +0.03(+0.16%) |
Jun 14, 2017 | 19.53 | 19.53 | 19.51 | 19.51 | 14,285 | +0.04(+0.20%) |
Jun 13, 2017 | 19.42 | 19.49 | 19.42 | 19.47 | 20,768 | -0.02(-0.08%) |
Jun 09, 2017 | 19.49 | 5 | +0.00(+0.00%) | |||
Jun 08, 2017 | 19.50 | 19.50 | 19.44 | 19.49 | 6,865 | -0.03(-0.16%) |
Jun 07, 2017 | 19.52 | 19.52 | 19.52 | 19.52 | 1,873 | +0.01(+0.03%) |
Jun 06, 2017 | 19.51 | 19.52 | 19.51 | 19.51 | 8,356 | +0.00(+0.01%) |
Jun 05, 2017 | 19.50 | 19.51 | 19.50 | 19.51 | 7,808 | +0.01(+0.04%) |
Jun 02, 2017 | 19.49 | 19.53 | 19.48 | 19.50 | 16,594 | +0.04(+0.20%) |