Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.66 | 24.75 | 24.43 | 24.66 | 1,119,026 | -0.06(-0.24%) |
Sep 28, 2017 | 23.95 | 24.74 | 23.84 | 24.72 | 1,896,793 | +0.78(+3.28%) |
Sep 27, 2017 | 23.87 | 24.00 | 23.39 | 23.93 | 1,563,760 | +0.21(+0.87%) |
Sep 26, 2017 | 23.80 | 23.92 | 23.73 | 23.73 | 1,227,556 | +0.16(+0.67%) |
Sep 25, 2017 | 23.77 | 23.87 | 23.56 | 23.57 | 1,142,333 | -0.23(-0.95%) |
Sep 22, 2017 | 23.67 | 23.87 | 23.27 | 23.80 | 1,496,022 | +0.07(+0.29%) |
Sep 21, 2017 | 23.91 | 24.01 | 23.73 | 23.73 | 712,935 | -0.23(-0.94%) |
Sep 20, 2017 | 23.66 | 24.08 | 23.59 | 23.95 | 1,376,724 | +0.29(+1.24%) |
Sep 19, 2017 | 24.12 | 24.13 | 23.60 | 23.66 | 1,864,373 | -0.42(-1.75%) |
Sep 18, 2017 | 24.32 | 24.35 | 24.05 | 24.08 | 1,688,723 | -0.08(-0.32%) |
Sep 15, 2017 | 24.33 | 24.36 | 23.88 | 24.16 | 1,465,681 | -0.19(-0.76%) |
Sep 14, 2017 | 24.21 | 24.36 | 23.84 | 24.35 | 1,620,269 | +0.06(+0.24%) |
Sep 13, 2017 | 24.34 | 24.48 | 24.17 | 24.29 | 1,327,264 | +0.07(+0.28%) |
Sep 12, 2017 | 24.36 | 24.58 | 24.21 | 24.22 | 1,299,992 | -0.07(-0.28%) |
Sep 11, 2017 | 23.84 | 24.52 | 23.69 | 24.29 | 2,100,285 | +0.68(+2.86%) |
Sep 08, 2017 | 23.52 | 23.68 | 23.35 | 23.61 | 1,237,447 | +0.09(+0.37%) |
Sep 07, 2017 | 23.33 | 23.70 | 23.04 | 23.52 | 1,520,010 | +0.29(+1.27%) |
Sep 06, 2017 | 24.01 | 24.01 | 23.09 | 23.23 | 1,882,383 | -0.77(-3.23%) |
Sep 05, 2017 | 24.44 | 24.54 | 23.94 | 24.00 | 1,555,273 | -0.41(-1.69%) |
Sep 01, 2017 | 24.27 | 24.51 | 24.24 | 24.41 | 1,035,815 | +0.26(+1.10%) |
Aug 31, 2017 | 24.11 | 24.35 | 24.08 | 24.15 | 1,535,443 | +0.15(+0.61%) |
Aug 30, 2017 | 23.56 | 24.02 | 23.51 | 24.00 | 1,064,579 | +0.36(+1.53%) |
Aug 29, 2017 | 23.24 | 23.67 | 23.17 | 23.64 | 1,003,859 | +0.10(+0.42%) |
Aug 28, 2017 | 23.65 | 23.77 | 23.38 | 23.54 | 996,069 | -0.06(-0.25%) |
Aug 25, 2017 | 23.56 | 23.67 | 23.42 | 23.60 | 862,245 | +0.17(+0.71%) |
Aug 24, 2017 | 23.27 | 23.45 | 23.14 | 23.43 | 1,008,619 | +0.38(+1.66%) |
Aug 23, 2017 | 22.87 | 23.12 | 22.84 | 23.05 | 1,419,497 | +0.09(+0.38%) |
Aug 22, 2017 | 22.77 | 23.04 | 22.71 | 22.96 | 863,704 | +0.25(+1.08%) |
Aug 21, 2017 | 23.37 | 23.47 | 22.66 | 22.72 | 1,011,557 | -0.71(-3.01%) |
Aug 18, 2017 | 23.42 | 23.58 | 23.24 | 23.42 | 1,083,753 | -0.12(-0.50%) |
Aug 17, 2017 | 23.59 | 23.82 | 23.53 | 23.54 | 1,336,735 | -0.09(-0.37%) |
Aug 16, 2017 | 23.55 | 23.71 | 23.50 | 23.63 | 1,023,959 | +0.17(+0.71%) |
Aug 15, 2017 | 23.60 | 23.70 | 23.36 | 23.46 | 944,387 | -0.03(-0.13%) |
Aug 14, 2017 | 23.20 | 23.54 | 23.20 | 23.49 | 832,697 | +0.51(+2.22%) |
Aug 11, 2017 | 22.58 | 23.07 | 22.21 | 22.98 | 901,614 | +0.00(+0.00%) |
Aug 10, 2017 | 23.28 | 23.38 | 22.90 | 22.98 | 1,145,140 | -0.45(-1.92%) |
Aug 09, 2017 | 23.68 | 24.07 | 23.24 | 23.43 | 1,066,872 | -0.40(-1.69%) |
Aug 08, 2017 | 23.75 | 24.15 | 23.57 | 23.84 | 1,319,645 | +0.06(+0.25%) |
Aug 07, 2017 | 23.43 | 23.90 | 23.43 | 23.78 | 1,492,285 | +0.35(+1.51%) |
Aug 04, 2017 | 24.02 | 24.14 | 23.32 | 23.42 | 1,658,358 | -0.60(-2.49%) |
Aug 03, 2017 | 24.26 | 24.40 | 23.91 | 24.02 | 1,166,339 | -0.26(-1.09%) |
Aug 02, 2017 | 24.27 | 24.35 | 23.98 | 24.29 | 1,450,122 | +0.06(+0.24%) |
Aug 01, 2017 | 23.66 | 24.52 | 23.54 | 24.23 | 2,551,392 | +0.80(+3.43%) |
Jul 31, 2017 | 23.56 | 23.71 | 23.31 | 23.42 | 1,373,759 | -0.06(-0.25%) |
Jul 28, 2017 | 23.57 | 23.62 | 23.26 | 23.48 | 1,255,294 | -0.18(-0.75%) |
Jul 27, 2017 | 23.59 | 23.68 | 23.23 | 23.66 | 2,115,551 | +0.03(+0.12%) |
Jul 26, 2017 | 24.17 | 24.17 | 23.57 | 23.63 | 1,164,827 | -0.51(-2.11%) |
Jul 25, 2017 | 24.29 | 24.41 | 24.06 | 24.14 | 1,323,305 | +0.11(+0.45%) |
Jul 24, 2017 | 24.19 | 24.34 | 23.85 | 24.03 | 983,573 | -0.17(-0.69%) |
Jul 21, 2017 | 24.07 | 24.28 | 23.95 | 24.20 | 1,032,732 | +0.04(+0.16%) |
Jul 20, 2017 | 24.36 | 24.40 | 24.11 | 24.16 | 740,101 | -0.19(-0.76%) |
Jul 19, 2017 | 24.41 | 24.47 | 24.30 | 24.35 | 777,767 | +0.06(+0.24%) |
Jul 18, 2017 | 24.18 | 24.33 | 24.09 | 24.29 | 837,168 | +0.10(+0.41%) |
Jul 17, 2017 | 24.30 | 24.32 | 23.99 | 24.19 | 1,221,237 | -0.10(-0.40%) |
Jul 14, 2017 | 24.16 | 24.50 | 24.12 | 24.29 | 662,268 | +0.37(+1.56%) |
Jul 13, 2017 | 24.09 | 24.18 | 23.83 | 23.91 | 844,123 | -0.11(-0.45%) |
Jul 12, 2017 | 24.04 | 24.29 | 23.92 | 24.02 | 1,357,443 | +0.21(+0.86%) |
Jul 11, 2017 | 23.65 | 23.88 | 23.50 | 23.82 | 1,104,474 | +0.16(+0.66%) |
Jul 10, 2017 | 23.52 | 23.77 | 23.29 | 23.66 | 1,401,880 | +0.10(+0.42%) |
Jul 07, 2017 | 23.32 | 23.59 | 23.27 | 23.56 | 734,553 | +0.38(+1.65%) |
Jul 06, 2017 | 23.16 | 23.43 | 23.12 | 23.18 | 1,213,847 | -0.12(-0.51%) |
Jul 05, 2017 | 23.38 | 23.52 | 23.23 | 23.30 | 745,576 | -0.10(-0.42%) |