Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.30 | 22.38 | 22.02 | 22.04 | 3,022,388 | -0.22(-1.01%) |
Aug 30, 2017 | 22.14 | 22.31 | 22.03 | 22.27 | 2,401,606 | -0.04(-0.19%) |
Aug 29, 2017 | 22.08 | 22.32 | 21.99 | 22.31 | 1,257,510 | -0.02(-0.11%) |
Aug 28, 2017 | 22.31 | 22.35 | 22.19 | 22.34 | 1,170,142 | -0.12(-0.52%) |
Aug 25, 2017 | 22.22 | 22.48 | 22.17 | 22.45 | 1,580,431 | +0.14(+0.63%) |
Aug 24, 2017 | 22.42 | 22.48 | 22.29 | 22.31 | 1,089,874 | -0.17(-0.74%) |
Aug 23, 2017 | 22.37 | 22.53 | 22.26 | 22.48 | 862,283 | +0.06(+0.26%) |
Aug 22, 2017 | 22.42 | 22.53 | 22.38 | 22.42 | 963,983 | +0.12(+0.56%) |
Aug 21, 2017 | 22.51 | 22.56 | 22.26 | 22.29 | 1,239,144 | -0.28(-1.25%) |
Aug 18, 2017 | 22.54 | 22.71 | 22.40 | 22.58 | 1,594,850 | +0.20(+0.89%) |
Aug 17, 2017 | 22.54 | 22.65 | 22.37 | 22.38 | 2,220,922 | -0.13(-0.59%) |
Aug 16, 2017 | 22.70 | 22.73 | 22.44 | 22.51 | 1,503,128 | -0.08(-0.37%) |
Aug 15, 2017 | 22.72 | 22.77 | 22.38 | 22.59 | 1,693,698 | -0.12(-0.51%) |
Aug 14, 2017 | 22.83 | 23.01 | 22.70 | 22.71 | 1,982,966 | -0.28(-1.23%) |
Aug 11, 2017 | 22.93 | 23.04 | 22.82 | 22.99 | 1,943,831 | -0.14(-0.61%) |
Aug 10, 2017 | 23.36 | 23.47 | 23.09 | 23.13 | 2,421,703 | -0.25(-1.06%) |
Aug 09, 2017 | 23.27 | 23.38 | 23.17 | 23.38 | 1,918,938 | +0.04(+0.18%) |
Aug 08, 2017 | 23.17 | 23.55 | 23.17 | 23.34 | 3,139,012 | -0.16(-0.67%) |
Aug 07, 2017 | 23.50 | 23.57 | 23.38 | 23.50 | 2,363,829 | -0.17(-0.74%) |
Aug 04, 2017 | 23.80 | 23.39 | 23.67 | 3,603,094 | +0.01(+0.04%) | |
Aug 03, 2017 | 24.01 | 24.09 | 23.65 | 23.66 | 6,532,525 | -1.66(-6.55%) |
Aug 02, 2017 | 25.40 | 25.52 | 25.27 | 25.32 | 2,306,170 | -0.18(-0.72%) |
Aug 01, 2017 | 26.07 | 26.08 | 25.50 | 25.50 | 3,633,142 | -0.66(-2.54%) |
Jul 31, 2017 | 26.29 | 26.33 | 26.13 | 26.17 | 1,819,910 | -0.08(-0.32%) |
Jul 28, 2017 | 26.37 | 26.80 | 26.12 | 26.25 | 2,078,559 | -0.25(-0.94%) |
Jul 27, 2017 | 26.70 | 26.70 | 26.14 | 26.50 | 2,055,785 | +0.13(+0.50%) |
Jul 26, 2017 | 26.67 | 26.75 | 26.34 | 26.37 | 2,110,413 | -0.17(-0.63%) |
Jul 25, 2017 | 26.55 | 26.73 | 26.50 | 26.53 | 1,332,370 | +0.32(+1.23%) |
Jul 24, 2017 | 26.42 | 26.43 | 26.12 | 26.21 | 1,455,743 | -0.08(-0.32%) |
Jul 21, 2017 | 26.85 | 26.91 | 26.19 | 26.29 | 1,657,203 | -0.53(-1.98%) |
Jul 20, 2017 | 27.23 | 27.34 | 26.79 | 26.82 | 1,720,007 | -0.47(-1.73%) |
Jul 19, 2017 | 26.77 | 27.30 | 26.77 | 27.30 | 2,449,917 | +0.29(+1.08%) |
Jul 18, 2017 | 27.26 | 27.26 | 26.84 | 27.01 | 1,280,516 | -0.10(-0.37%) |
Jul 17, 2017 | 27.12 | 27.32 | 27.07 | 27.11 | 2,345,809 | +0.03(+0.12%) |
Jul 14, 2017 | 26.92 | 27.21 | 26.82 | 27.07 | 1,907,541 | +0.17(+0.65%) |
Jul 13, 2017 | 26.37 | 26.93 | 26.16 | 26.90 | 2,797,223 | +0.44(+1.66%) |
Jul 12, 2017 | 26.42 | 26.74 | 26.36 | 26.46 | 2,381,336 | +0.43(+1.66%) |
Jul 11, 2017 | 25.75 | 26.05 | 25.54 | 26.03 | 1,803,541 | +0.37(+1.42%) |
Jul 10, 2017 | 25.31 | 25.81 | 25.27 | 25.66 | 1,459,951 | +0.13(+0.52%) |
Jul 07, 2017 | 25.75 | 25.79 | 25.16 | 25.53 | 2,169,491 | -0.37(-1.41%) |
Jul 06, 2017 | 26.06 | 26.35 | 25.84 | 25.89 | 2,388,289 | -0.11(-0.41%) |
Jul 05, 2017 | 26.43 | 26.48 | 25.88 | 26.00 | 2,469,802 | -0.46(-1.72%) |
Jul 03, 2017 | 26.30 | 26.58 | 26.26 | 26.46 | 1,608,809 | +0.62(+2.41%) |
Jun 30, 2017 | 25.70 | 26.05 | 25.70 | 25.84 | 3,232,082 | +0.07(+0.29%) |
Jun 29, 2017 | 25.34 | 25.86 | 25.26 | 25.76 | 2,827,194 | +0.35(+1.37%) |
Jun 28, 2017 | 24.97 | 25.54 | 24.90 | 25.41 | 2,377,617 | +0.66(+2.65%) |
Jun 27, 2017 | 25.19 | 25.24 | 24.74 | 24.76 | 1,912,801 | -0.01(-0.03%) |
Jun 26, 2017 | 24.92 | 24.95 | 24.67 | 24.77 | 1,908,193 | +0.03(+0.13%) |
Jun 23, 2017 | 24.77 | 24.97 | 24.67 | 24.73 | 2,798,834 | -0.16(-0.63%) |
Jun 22, 2017 | 24.69 | 24.98 | 24.62 | 24.89 | 2,832,059 | +0.03(+0.13%) |
Jun 21, 2017 | 25.24 | 25.24 | 24.62 | 24.86 | 4,795,173 | -0.29(-1.15%) |
Jun 20, 2017 | 25.22 | 25.24 | 24.83 | 25.15 | 2,428,480 | -0.54(-2.10%) |
Jun 19, 2017 | 25.75 | 25.99 | 25.65 | 25.69 | 1,633,781 | -0.06(-0.23%) |
Jun 16, 2017 | 25.24 | 25.75 | 25.22 | 25.75 | 2,034,300 | +0.45(+1.77%) |
Jun 15, 2017 | 24.94 | 25.51 | 24.94 | 25.30 | 2,614,988 | -0.22(-0.88%) |
Jun 14, 2017 | 26.15 | 26.18 | 25.26 | 25.52 | 2,950,259 | -0.54(-2.07%) |
Jun 13, 2017 | 25.66 | 26.13 | 25.63 | 26.06 | 2,294,597 | +0.46(+1.78%) |
Jun 12, 2017 | 26.09 | 25.47 | 25.60 | 2,679,396 | -0.20(-0.77%) | |
Jun 09, 2017 | 25.19 | 25.94 | 25.19 | 25.80 | 2,232,297 | +0.65(+2.57%) |
Jun 08, 2017 | 24.88 | 25.26 | 24.83 | 25.16 | 4,678,701 | +0.50(+2.02%) |
Jun 07, 2017 | 25.21 | 25.36 | 24.58 | 24.66 | 3,182,795 | -0.67(-2.65%) |
Jun 06, 2017 | 25.10 | 25.40 | 25.04 | 25.33 | 2,773,545 | +0.01(+0.03%) |
Jun 05, 2017 | 25.23 | 25.40 | 25.11 | 25.32 | 1,156,712 | +0.07(+0.30%) |
Jun 02, 2017 | 25.40 | 25.40 | 25.11 | 25.25 | 1,814,363 | -0.32(-1.27%) |