Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.30 | 24.66 | 24.26 | 24.45 | 8,810,923 | +0.21(+0.86%) |
Sep 28, 2017 | 24.06 | 24.28 | 23.63 | 24.24 | 9,879,927 | +0.24(+0.99%) |
Sep 27, 2017 | 24.35 | 24.00 | 13,467,192 | +0.79(+3.41%) | ||
Sep 26, 2017 | 22.98 | 23.33 | 22.96 | 23.21 | 10,986,585 | +0.30(+1.29%) |
Sep 25, 2017 | 22.63 | 22.97 | 22.29 | 22.92 | 13,499,988 | +0.21(+0.92%) |
Sep 22, 2017 | 22.34 | 22.93 | 22.07 | 22.71 | 21,300,328 | -0.79(-3.37%) |
Sep 21, 2017 | 24.06 | 24.26 | 23.17 | 23.50 | 15,379,636 | -1.08(-4.38%) |
Sep 20, 2017 | 24.60 | 25.23 | 24.21 | 24.57 | 12,668,971 | +0.13(+0.55%) |
Sep 19, 2017 | 24.20 | 24.56 | 23.80 | 24.44 | 11,266,973 | +0.11(+0.47%) |
Sep 18, 2017 | 24.11 | 24.66 | 23.73 | 24.33 | 12,625,177 | +0.42(+1.75%) |
Sep 15, 2017 | 24.12 | 24.74 | 23.74 | 23.91 | 13,254,063 | -0.50(-2.03%) |
Sep 14, 2017 | 25.28 | 25.28 | 23.89 | 24.40 | 16,356,232 | -1.00(-3.94%) |
Sep 13, 2017 | 25.35 | 25.58 | 25.09 | 25.40 | 7,120,286 | +0.00(+0.00%) |
Sep 12, 2017 | 25.63 | 25.67 | 24.78 | 25.40 | 10,632,407 | -0.19(-0.74%) |
Sep 11, 2017 | 26.20 | 26.37 | 25.52 | 25.59 | 10,072,919 | -0.10(-0.37%) |
Sep 08, 2017 | 26.18 | 26.30 | 25.26 | 25.69 | 13,890,661 | -0.69(-2.60%) |
Sep 07, 2017 | 26.39 | 26.67 | 26.08 | 26.37 | 11,992,742 | +0.16(+0.62%) |
Sep 06, 2017 | 26.55 | 25.92 | 26.21 | 10,784,430 | +0.27(+1.03%) | |
Sep 05, 2017 | 26.30 | 27.01 | 25.40 | 25.95 | 19,942,212 | +0.23(+0.89%) |
Sep 01, 2017 | 25.66 | 26.11 | 25.56 | 25.72 | 10,714,170 | +0.36(+1.43%) |
Aug 31, 2017 | 25.77 | 25.84 | 25.16 | 25.36 | 11,530,305 | -0.23(-0.89%) |
Aug 30, 2017 | 24.68 | 25.72 | 24.49 | 25.58 | 14,340,264 | +0.85(+3.43%) |
Aug 29, 2017 | 23.82 | 25.08 | 23.49 | 24.74 | 14,437,465 | +0.63(+2.61%) |
Aug 28, 2017 | 23.85 | 24.37 | 23.78 | 24.11 | 8,399,143 | +0.34(+1.44%) |
Aug 25, 2017 | 23.83 | 23.94 | 23.45 | 23.76 | 7,266,695 | +0.12(+0.52%) |
Aug 24, 2017 | 23.73 | 24.14 | 23.44 | 23.64 | 9,905,556 | -0.08(-0.32%) |
Aug 23, 2017 | 22.89 | 23.76 | 22.80 | 23.72 | 10,815,364 | +0.61(+2.64%) |
Aug 22, 2017 | 22.44 | 23.32 | 22.41 | 23.11 | 15,056,567 | +0.89(+3.99%) |
Aug 21, 2017 | 22.71 | 22.93 | 22.12 | 22.22 | 9,221,675 | -0.36(-1.60%) |
Aug 18, 2017 | 22.79 | 22.89 | 22.25 | 22.58 | 10,630,758 | -0.05(-0.21%) |
Aug 17, 2017 | 23.26 | 23.62 | 22.59 | 22.63 | 13,034,419 | -0.84(-3.57%) |
Aug 16, 2017 | 22.85 | 23.78 | 22.77 | 23.47 | 18,052,508 | +0.88(+3.88%) |
Aug 15, 2017 | 22.33 | 22.93 | 22.24 | 22.59 | 10,233,276 | +0.36(+1.63%) |
Aug 14, 2017 | 22.25 | 22.53 | 22.07 | 22.23 | 8,561,659 | +0.16(+0.73%) |
Aug 11, 2017 | 22.46 | 22.73 | 21.86 | 22.07 | 11,342,056 | -0.65(-2.85%) |
Aug 10, 2017 | 22.72 | 23.36 | 22.63 | 22.72 | 11,522,192 | -0.23(-1.00%) |
Aug 09, 2017 | 22.70 | 23.30 | 22.66 | 22.94 | 10,415,103 | -0.09(-0.37%) |
Aug 08, 2017 | 22.91 | 23.59 | 22.44 | 23.03 | 14,779,456 | -0.02(-0.08%) |
Aug 07, 2017 | 22.87 | 23.34 | 22.82 | 23.05 | 12,804,535 | +0.66(+2.94%) |
Aug 04, 2017 | 22.58 | 21.78 | 22.39 | 11,658,120 | +0.55(+2.53%) | |
Aug 03, 2017 | 21.64 | 22.16 | 21.50 | 21.84 | 9,750,700 | +0.15(+0.70%) |
Aug 02, 2017 | 21.46 | 21.87 | 21.28 | 21.69 | 11,980,716 | +0.09(+0.40%) |
Aug 01, 2017 | 22.36 | 22.40 | 21.52 | 21.60 | 14,802,372 | -0.73(-3.28%) |
Jul 31, 2017 | 22.25 | 22.56 | 21.93 | 22.33 | 16,139,823 | +0.48(+2.22%) |
Jul 28, 2017 | 23.28 | 23.30 | 21.67 | 21.85 | 36,538,884 | -1.92(-8.08%) |
Jul 27, 2017 | 24.72 | 24.89 | 23.50 | 23.77 | 22,546,322 | -1.14(-4.58%) |
Jul 26, 2017 | 25.24 | 26.09 | 24.42 | 24.91 | 51,286,764 | +1.67(+7.20%) |
Jul 25, 2017 | 23.03 | 23.86 | 22.99 | 23.24 | 25,682,932 | +0.61(+2.69%) |
Jul 24, 2017 | 22.63 | 22.72 | 22.05 | 22.63 | 13,426,181 | +0.11(+0.51%) |
Jul 21, 2017 | 22.76 | 22.96 | 22.48 | 22.52 | 13,053,004 | -0.45(-1.95%) |
Jul 20, 2017 | 23.22 | 23.28 | 22.75 | 22.96 | 15,285,681 | -0.30(-1.31%) |
Jul 19, 2017 | 22.29 | 23.30 | 22.04 | 23.27 | 20,652,496 | +1.07(+4.84%) |
Jul 18, 2017 | 22.12 | 22.44 | 21.78 | 22.19 | 13,519,400 | -0.01(-0.04%) |
Jul 17, 2017 | 22.35 | 22.49 | 22.00 | 22.20 | 14,011,548 | +0.13(+0.60%) |
Jul 14, 2017 | 22.62 | 22.67 | 22.02 | 22.07 | 17,028,988 | -0.48(-2.11%) |
Jul 13, 2017 | 22.11 | 22.91 | 21.36 | 22.54 | 31,662,386 | +0.82(+3.76%) |
Jul 12, 2017 | 21.48 | 21.80 | 21.36 | 21.73 | 12,531,601 | +0.51(+2.42%) |
Jul 11, 2017 | 21.04 | 21.35 | 20.86 | 21.21 | 13,211,836 | +0.43(+2.06%) |
Jul 10, 2017 | 20.13 | 21.19 | 19.86 | 20.78 | 14,926,614 | +0.39(+1.91%) |
Jul 07, 2017 | 20.91 | 21.01 | 19.65 | 20.40 | 21,811,598 | -0.51(-2.46%) |
Jul 06, 2017 | 20.93 | 21.45 | 20.82 | 20.91 | 10,394,051 | -0.23(-1.08%) |
Jul 05, 2017 | 21.35 | 21.43 | 20.66 | 21.14 | 17,094,946 | -0.16(-0.76%) |