Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.64 | 23.83 | 23.64 | 23.71 | 1,867,907 | +0.09(+0.40%) |
Aug 30, 2017 | 23.64 | 23.76 | 23.61 | 23.62 | 1,862,388 | -0.04(-0.17%) |
Aug 29, 2017 | 23.63 | 23.71 | 23.55 | 23.66 | 2,436,087 | -0.13(-0.56%) |
Aug 28, 2017 | 23.91 | 23.95 | 23.71 | 23.79 | 1,736,554 | -0.04(-0.16%) |
Aug 25, 2017 | 23.67 | 23.95 | 23.67 | 23.83 | 1,781,536 | +0.25(+1.08%) |
Aug 24, 2017 | 23.87 | 23.87 | 23.56 | 23.57 | 2,717,054 | -0.24(-0.99%) |
Aug 23, 2017 | 23.95 | 23.95 | 23.78 | 23.81 | 2,194,404 | -0.24(-0.98%) |
Aug 22, 2017 | 23.77 | 24.12 | 23.72 | 24.04 | 2,205,610 | +0.36(+1.53%) |
Aug 21, 2017 | 23.56 | 23.73 | 23.49 | 23.68 | 2,996,216 | +0.12(+0.51%) |
Aug 18, 2017 | 23.95 | 23.97 | 23.47 | 23.56 | 4,902,357 | -0.43(-1.80%) |
Aug 17, 2017 | 24.24 | 24.36 | 23.97 | 23.99 | 1,780,598 | -0.26(-1.09%) |
Aug 16, 2017 | 24.31 | 24.46 | 24.23 | 24.26 | 1,912,991 | +0.04(+0.16%) |
Aug 15, 2017 | 24.25 | 24.28 | 24.17 | 24.22 | 2,488,050 | +0.06(+0.26%) |
Aug 14, 2017 | 23.89 | 24.19 | 23.89 | 24.16 | 2,245,957 | +0.41(+1.72%) |
Aug 11, 2017 | 23.96 | 24.01 | 23.72 | 23.75 | 2,141,617 | -0.13(-0.55%) |
Aug 10, 2017 | 23.92 | 24.15 | 23.78 | 23.88 | 2,386,501 | -0.10(-0.43%) |
Aug 09, 2017 | 23.54 | 23.99 | 23.49 | 23.98 | 1,836,704 | +0.31(+1.33%) |
Aug 08, 2017 | 23.62 | 23.71 | 23.58 | 23.67 | 1,336,699 | +0.08(+0.32%) |
Aug 07, 2017 | 23.68 | 23.77 | 23.58 | 23.59 | 1,538,095 | -0.03(-0.13%) |
Aug 04, 2017 | 23.75 | 23.80 | 23.57 | 23.63 | 2,452,742 | +0.01(+0.03%) |
Aug 03, 2017 | 23.46 | 23.68 | 23.44 | 23.62 | 1,775,553 | +0.13(+0.56%) |
Aug 02, 2017 | 23.52 | 23.57 | 23.40 | 23.49 | 1,233,793 | -0.03(-0.15%) |
Aug 01, 2017 | 23.41 | 23.53 | 23.31 | 23.52 | 2,252,576 | +0.13(+0.55%) |
Jul 31, 2017 | 23.42 | 23.48 | 23.36 | 23.39 | 2,055,980 | +0.00(+0.00%) |
Jul 28, 2017 | 23.38 | 23.51 | 23.31 | 23.39 | 1,647,894 | +0.01(+0.05%) |
Jul 27, 2017 | 23.43 | 23.66 | 23.18 | 23.38 | 4,034,291 | -0.04(-0.16%) |
Jul 26, 2017 | 21.94 | 23.44 | 21.87 | 23.42 | 3,140,760 | +0.54(+2.35%) |
Jul 25, 2017 | 22.97 | 23.07 | 22.83 | 22.88 | 2,482,569 | +0.03(+0.14%) |
Jul 24, 2017 | 22.77 | 22.89 | 22.77 | 22.85 | 1,544,288 | -0.03(-0.14%) |
Jul 21, 2017 | 22.63 | 22.90 | 22.63 | 22.88 | 2,690,422 | +0.23(+1.00%) |
Jul 20, 2017 | 22.69 | 22.59 | 22.65 | 1,877,505 | +0.07(+0.29%) | |
Jul 19, 2017 | 22.55 | 22.61 | 22.46 | 22.59 | 1,673,454 | +0.03(+0.15%) |
Jul 18, 2017 | 22.45 | 22.58 | 22.36 | 22.55 | 1,787,192 | +0.07(+0.29%) |
Jul 17, 2017 | 22.34 | 22.58 | 22.25 | 22.49 | 2,867,985 | +0.14(+0.61%) |
Jul 14, 2017 | 22.43 | 22.55 | 22.23 | 22.35 | 1,617,628 | -0.15(-0.67%) |
Jul 13, 2017 | 22.49 | 22.61 | 22.42 | 22.50 | 2,037,585 | +0.07(+0.29%) |
Jul 12, 2017 | 22.39 | 22.50 | 22.31 | 22.44 | 1,770,199 | +0.04(+0.18%) |
Jul 11, 2017 | 22.43 | 22.58 | 22.33 | 22.40 | 3,116,471 | -0.04(-0.20%) |
Jul 10, 2017 | 22.50 | 22.59 | 22.43 | 22.44 | 1,468,856 | -0.09(-0.40%) |
Jul 07, 2017 | 22.46 | 22.58 | 22.31 | 22.53 | 1,947,266 | +0.12(+0.52%) |
Jul 06, 2017 | 22.50 | 22.54 | 22.38 | 22.41 | 2,002,087 | -0.13(-0.59%) |
Jul 05, 2017 | 22.55 | 22.69 | 22.50 | 22.55 | 2,948,030 | +0.01(+0.04%) |
Jul 03, 2017 | 22.49 | 22.74 | 22.49 | 22.54 | 1,504,797 | +0.05(+0.22%) |
Jun 30, 2017 | 22.52 | 22.63 | 22.48 | 22.49 | 2,099,029 | -0.02(-0.07%) |
Jun 29, 2017 | 22.65 | 22.69 | 22.41 | 22.50 | 2,430,851 | -0.03(-0.13%) |
Jun 28, 2017 | 22.31 | 22.60 | 22.27 | 22.53 | 2,199,767 | +0.30(+1.34%) |
Jun 27, 2017 | 22.13 | 22.32 | 22.11 | 22.23 | 1,851,799 | +0.12(+0.54%) |
Jun 26, 2017 | 22.00 | 22.14 | 21.96 | 22.11 | 2,605,583 | +0.14(+0.63%) |
Jun 23, 2017 | 22.01 | 21.97 | 2,854,817 | +0.10(+0.47%) | ||
Jun 22, 2017 | 21.94 | 21.98 | 21.85 | 21.87 | 1,331,704 | -0.07(-0.33%) |
Jun 21, 2017 | 22.14 | 22.15 | 21.88 | 21.94 | 1,997,372 | -0.16(-0.73%) |
Jun 20, 2017 | 22.32 | 22.35 | 22.07 | 22.10 | 2,783,406 | -0.27(-1.22%) |
Jun 19, 2017 | 22.46 | 22.47 | 22.32 | 22.38 | 2,737,588 | -0.01(-0.03%) |
Jun 16, 2017 | 22.19 | 22.39 | 22.19 | 22.38 | 4,162,395 | +0.07(+0.30%) |
Jun 15, 2017 | 22.29 | 22.35 | 22.19 | 22.32 | 4,121,218 | -0.03(-0.14%) |
Jun 14, 2017 | 22.35 | 22.47 | 22.29 | 22.35 | 4,574,268 | -0.10(-0.44%) |
Jun 13, 2017 | 22.13 | 22.58 | 22.13 | 22.45 | 2,970,066 | +0.34(+1.55%) |
Jun 12, 2017 | 22.12 | 22.26 | 22.08 | 22.11 | 3,248,898 | -0.04(-0.20%) |
Jun 09, 2017 | 22.23 | 22.23 | 22.07 | 22.15 | 3,569,165 | +0.10(+0.47%) |
Jun 08, 2017 | 21.86 | 22.13 | 21.86 | 22.05 | 3,111,426 | +0.19(+0.88%) |
Jun 07, 2017 | 21.52 | 21.87 | 21.46 | 21.85 | 2,730,970 | +0.42(+1.96%) |
Jun 06, 2017 | 21.26 | 21.45 | 21.19 | 21.43 | 2,008,348 | +0.12(+0.57%) |
Jun 05, 2017 | 21.20 | 21.50 | 21.20 | 21.31 | 1,927,107 | +0.12(+0.55%) |
Jun 02, 2017 | 21.36 | 21.36 | 21.15 | 21.19 | 1,662,393 | -0.12(-0.55%) |