Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.42 | 20.66 | 20.42 | 20.63 | 369,779 | +0.19(+0.93%) |
Aug 30, 2017 | 20.13 | 20.50 | 20.13 | 20.44 | 320,933 | +0.31(+1.55%) |
Aug 29, 2017 | 20.19 | 20.31 | 20.09 | 20.12 | 409,951 | -0.21(-1.02%) |
Aug 28, 2017 | 19.80 | 20.39 | 19.77 | 20.33 | 562,065 | +0.57(+2.87%) |
Aug 25, 2017 | 19.94 | 19.94 | 19.51 | 19.76 | 406,378 | -0.07(-0.33%) |
Aug 24, 2017 | 19.69 | 20.00 | 19.65 | 19.83 | 336,237 | +0.20(+1.01%) |
Aug 23, 2017 | 19.76 | 19.89 | 19.62 | 19.63 | 168,775 | -0.22(-1.10%) |
Aug 22, 2017 | 19.72 | 19.89 | 19.62 | 19.85 | 360,537 | +0.18(+0.91%) |
Aug 21, 2017 | 19.78 | 19.78 | 19.53 | 19.67 | 282,408 | -0.10(-0.53%) |
Aug 18, 2017 | 19.85 | 20.09 | 19.61 | 19.77 | 262,555 | -0.19(-0.95%) |
Aug 17, 2017 | 20.31 | 20.45 | 19.94 | 19.96 | 368,874 | -0.43(-2.09%) |
Aug 16, 2017 | 20.08 | 20.40 | 20.07 | 20.39 | 471,200 | +0.40(+1.99%) |
Aug 15, 2017 | 19.96 | 20.08 | 19.81 | 19.99 | 499,412 | +0.09(+0.43%) |
Aug 14, 2017 | 20.04 | 20.34 | 19.89 | 19.91 | 709,421 | -0.02(-0.09%) |
Aug 11, 2017 | 19.67 | 20.20 | 19.58 | 19.93 | 534,439 | -0.22(-1.08%) |
Aug 10, 2017 | 19.76 | 20.34 | 19.73 | 20.14 | 797,217 | +0.43(+2.16%) |
Aug 09, 2017 | 19.58 | 19.77 | 19.45 | 19.72 | 358,121 | -0.06(-0.29%) |
Aug 08, 2017 | 19.93 | 20.09 | 19.68 | 19.77 | 464,312 | -0.10(-0.52%) |
Aug 07, 2017 | 19.88 | 20.02 | 19.62 | 19.88 | 331,899 | +0.02(+0.10%) |
Aug 04, 2017 | 20.09 | 20.19 | 19.70 | 19.86 | 425,666 | -0.23(-1.13%) |
Aug 03, 2017 | 19.96 | 20.12 | 19.92 | 20.09 | 552,843 | +0.17(+0.86%) |
Aug 02, 2017 | 20.11 | 20.11 | 19.74 | 19.92 | 885,880 | -0.23(-1.13%) |
Aug 01, 2017 | 20.08 | 20.20 | 19.93 | 20.14 | 766,905 | +0.12(+0.61%) |
Jul 31, 2017 | 20.31 | 20.39 | 19.82 | 20.02 | 971,183 | -0.21(-1.03%) |
Jul 28, 2017 | 19.68 | 20.26 | 19.67 | 20.23 | 4,120,281 | -0.48(-2.33%) |
Jul 27, 2017 | 21.15 | 21.18 | 19.99 | 20.71 | 1,357,820 | +0.20(+0.97%) |
Jul 26, 2017 | 20.56 | 20.76 | 20.45 | 20.51 | 565,677 | -0.06(-0.28%) |
Jul 25, 2017 | 20.60 | 20.98 | 20.40 | 20.57 | 681,237 | -0.03(-0.14%) |
Jul 24, 2017 | 20.21 | 20.97 | 20.10 | 20.60 | 1,233,471 | +0.53(+2.64%) |
Jul 21, 2017 | 20.26 | 20.28 | 19.94 | 20.07 | 568,577 | -0.08(-0.38%) |
Jul 20, 2017 | 20.04 | 20.32 | 19.98 | 20.14 | 363,647 | +0.00(+0.00%) |
Jul 19, 2017 | 19.71 | 20.41 | 19.69 | 20.14 | 825,084 | +0.45(+2.31%) |
Jul 18, 2017 | 19.49 | 19.71 | 19.41 | 19.69 | 309,838 | +0.12(+0.63%) |
Jul 17, 2017 | 19.77 | 19.77 | 19.42 | 19.57 | 324,349 | -0.20(-1.01%) |
Jul 14, 2017 | 19.54 | 19.84 | 19.53 | 19.76 | 337,873 | +0.20(+1.02%) |
Jul 13, 2017 | 19.44 | 19.58 | 19.36 | 19.57 | 344,374 | +0.08(+0.39%) |
Jul 12, 2017 | 19.52 | 19.62 | 19.38 | 19.49 | 333,769 | +0.07(+0.34%) |
Jul 11, 2017 | 19.46 | 19.58 | 19.38 | 19.42 | 353,653 | -0.06(-0.29%) |
Jul 10, 2017 | 19.44 | 19.69 | 19.34 | 19.48 | 320,884 | +0.03(+0.15%) |
Jul 07, 2017 | 19.42 | 19.66 | 19.35 | 19.45 | 372,869 | +0.05(+0.24%) |
Jul 06, 2017 | 19.26 | 19.48 | 19.12 | 19.41 | 613,355 | +0.02(+0.10%) |
Jul 05, 2017 | 19.22 | 19.48 | 19.12 | 19.39 | 265,010 | +0.15(+0.79%) |
Jul 03, 2017 | 19.32 | 19.36 | 19.01 | 19.23 | 195,146 | -0.04(-0.20%) |
Jun 30, 2017 | 19.37 | 19.88 | 19.26 | 19.27 | 534,702 | -0.16(-0.83%) |
Jun 29, 2017 | 19.59 | 19.62 | 19.28 | 19.43 | 225,388 | -0.14(-0.73%) |
Jun 28, 2017 | 19.38 | 19.66 | 19.24 | 19.58 | 226,912 | +0.29(+1.52%) |
Jun 27, 2017 | 19.53 | 19.60 | 19.25 | 19.28 | 300,469 | -0.25(-1.26%) |
Jun 26, 2017 | 19.36 | 19.62 | 19.28 | 19.53 | 215,808 | +0.22(+1.13%) |
Jun 23, 2017 | 19.12 | 19.35 | 19.05 | 19.31 | 388,493 | +0.19(+0.99%) |
Jun 22, 2017 | 19.25 | 19.37 | 19.08 | 19.12 | 241,344 | -0.16(-0.83%) |
Jun 21, 2017 | 19.09 | 19.35 | 19.04 | 19.28 | 312,075 | +0.22(+1.14%) |
Jun 20, 2017 | 19.56 | 19.57 | 19.03 | 19.06 | 317,267 | -0.52(-2.66%) |
Jun 19, 2017 | 19.78 | 19.78 | 19.47 | 19.58 | 307,381 | -0.20(-1.00%) |
Jun 16, 2017 | 19.59 | 19.78 | 19.48 | 19.78 | 539,342 | +0.06(+0.29%) |
Jun 15, 2017 | 19.42 | 19.76 | 19.42 | 19.73 | 186,214 | +0.13(+0.68%) |
Jun 14, 2017 | 19.81 | 19.86 | 19.57 | 19.59 | 224,692 | -0.20(-1.00%) |
Jun 13, 2017 | 19.58 | 19.90 | 19.58 | 19.79 | 699,731 | +0.26(+1.31%) |
Jun 12, 2017 | 19.18 | 19.57 | 19.10 | 19.54 | 330,596 | +0.35(+1.81%) |
Jun 09, 2017 | 19.47 | 19.56 | 19.09 | 19.19 | 367,285 | -0.15(-0.78%) |
Jun 08, 2017 | 19.21 | 19.54 | 19.17 | 19.34 | 232,318 | +0.12(+0.64%) |
Jun 07, 2017 | 19.25 | 19.38 | 19.16 | 19.22 | 185,801 | -0.02(-0.10%) |
Jun 06, 2017 | 19.26 | 19.33 | 19.06 | 19.24 | 178,036 | -0.13(-0.68%) |
Jun 05, 2017 | 19.45 | 19.58 | 19.30 | 19.37 | 283,879 | -0.10(-0.53%) |
Jun 02, 2017 | 19.69 | 19.75 | 19.42 | 19.47 | 338,665 | -0.20(-1.00%) |