Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.62 | 23.21 | 22.58 | 23.12 | 10,300,497 | +0.57(+2.53%) |
Sep 28, 2017 | 22.50 | 22.75 | 22.43 | 22.55 | 4,937,444 | +0.01(+0.03%) |
Sep 27, 2017 | 23.00 | 23.08 | 22.52 | 22.55 | 7,613,019 | -0.58(-2.50%) |
Sep 26, 2017 | 23.26 | 23.30 | 23.08 | 23.12 | 5,810,339 | -0.21(-0.90%) |
Sep 25, 2017 | 23.18 | 23.35 | 23.09 | 23.33 | 4,281,780 | +0.16(+0.71%) |
Sep 22, 2017 | 23.43 | 23.47 | 23.16 | 23.17 | 3,598,903 | -0.19(-0.83%) |
Sep 21, 2017 | 23.43 | 23.57 | 23.33 | 23.36 | 3,260,970 | -0.03(-0.13%) |
Sep 20, 2017 | 23.57 | 23.60 | 23.20 | 23.39 | 4,877,470 | -0.14(-0.57%) |
Sep 19, 2017 | 23.47 | 23.56 | 23.37 | 23.53 | 5,251,678 | +0.09(+0.38%) |
Sep 18, 2017 | 23.72 | 23.78 | 23.14 | 23.44 | 5,919,932 | -0.28(-1.17%) |
Sep 15, 2017 | 23.48 | 23.73 | 23.45 | 23.72 | 7,245,332 | -0.02(-0.06%) |
Sep 14, 2017 | 23.56 | 23.73 | 23.36 | 23.73 | 5,144,997 | +0.12(+0.51%) |
Sep 13, 2017 | 23.75 | 23.79 | 23.42 | 23.61 | 7,761,166 | -0.21(-0.88%) |
Sep 12, 2017 | 24.38 | 24.40 | 23.67 | 23.82 | 4,448,255 | -0.56(-2.31%) |
Sep 11, 2017 | 24.13 | 24.44 | 24.11 | 24.38 | 4,537,871 | +0.23(+0.93%) |
Sep 08, 2017 | 24.11 | 24.17 | 23.81 | 24.16 | 6,199,412 | +0.07(+0.28%) |
Sep 07, 2017 | 24.27 | 24.43 | 24.05 | 24.09 | 6,418,335 | -0.13(-0.56%) |
Sep 06, 2017 | 24.45 | 24.50 | 24.19 | 24.23 | 3,184,159 | -0.16(-0.68%) |
Sep 05, 2017 | 24.50 | 24.50 | 24.17 | 24.39 | 4,302,663 | +0.07(+0.31%) |
Sep 01, 2017 | 24.49 | 24.56 | 24.30 | 24.32 | 3,442,407 | -0.12(-0.49%) |
Aug 31, 2017 | 24.47 | 24.55 | 24.38 | 24.44 | 5,137,489 | -0.02(-0.06%) |
Aug 30, 2017 | 24.51 | 24.62 | 24.41 | 24.45 | 4,610,702 | -0.04(-0.18%) |
Aug 29, 2017 | 24.68 | 24.74 | 24.46 | 24.50 | 3,191,928 | -0.11(-0.43%) |
Aug 28, 2017 | 24.58 | 24.67 | 24.47 | 24.60 | 3,047,747 | +0.08(+0.34%) |
Aug 25, 2017 | 24.56 | 24.69 | 24.42 | 24.52 | 5,039,241 | +0.02(+0.06%) |
Aug 24, 2017 | 24.67 | 24.74 | 24.48 | 24.50 | 3,694,201 | -0.20(-0.79%) |
Aug 23, 2017 | 24.68 | 24.77 | 24.53 | 24.70 | 3,292,277 | +0.02(+0.09%) |
Aug 22, 2017 | 24.68 | 24.77 | 24.54 | 24.68 | 3,480,773 | -0.01(-0.06%) |
Aug 21, 2017 | 24.65 | 24.77 | 24.56 | 24.69 | 3,807,138 | +0.07(+0.27%) |
Aug 18, 2017 | 24.47 | 24.81 | 24.37 | 24.62 | 4,407,832 | +0.14(+0.55%) |
Aug 17, 2017 | 24.51 | 24.75 | 24.48 | 24.49 | 5,905,879 | -0.03(-0.12%) |
Aug 16, 2017 | 24.53 | 24.66 | 24.41 | 24.52 | 5,049,188 | -0.01(-0.03%) |
Aug 15, 2017 | 24.22 | 24.56 | 24.20 | 24.53 | 3,943,005 | +0.16(+0.68%) |
Aug 14, 2017 | 24.38 | 24.44 | 24.17 | 24.36 | 4,752,474 | +0.23(+0.96%) |
Aug 11, 2017 | 23.93 | 24.19 | 23.84 | 24.13 | 5,205,980 | +0.10(+0.41%) |
Aug 10, 2017 | 23.73 | 24.14 | 23.69 | 24.03 | 5,650,302 | +0.32(+1.36%) |
Aug 09, 2017 | 24.02 | 24.02 | 23.68 | 23.71 | 4,055,250 | -0.25(-1.06%) |
Aug 08, 2017 | 23.79 | 24.05 | 23.77 | 23.96 | 4,562,734 | +0.12(+0.50%) |
Aug 07, 2017 | 24.00 | 24.05 | 23.82 | 23.84 | 4,799,025 | -0.21(-0.87%) |
Aug 04, 2017 | 23.87 | 24.14 | 23.84 | 24.05 | 5,167,723 | +0.01(+0.03%) |
Aug 03, 2017 | 23.95 | 24.05 | 23.76 | 24.05 | 7,193,394 | +0.16(+0.66%) |
Aug 02, 2017 | 23.58 | 23.96 | 23.45 | 23.89 | 6,590,141 | +0.21(+0.88%) |
Aug 01, 2017 | 23.74 | 23.80 | 23.59 | 23.68 | 5,440,451 | +0.01(+0.06%) |
Jul 31, 2017 | 23.81 | 23.84 | 23.50 | 23.67 | 6,844,896 | -0.18(-0.75%) |
Jul 28, 2017 | 23.09 | 23.99 | 23.04 | 23.84 | 13,578,971 | +0.67(+2.88%) |
Jul 27, 2017 | 23.03 | 23.30 | 22.84 | 23.18 | 7,967,612 | +0.11(+0.48%) |
Jul 26, 2017 | 22.89 | 23.07 | 22.74 | 23.07 | 7,583,568 | +0.17(+0.75%) |
Jul 25, 2017 | 23.18 | 23.26 | 22.88 | 22.89 | 6,116,181 | -0.28(-1.22%) |
Jul 24, 2017 | 23.54 | 23.55 | 23.17 | 23.18 | 7,693,530 | -0.36(-1.54%) |
Jul 21, 2017 | 23.11 | 23.61 | 23.05 | 23.54 | 9,858,085 | +0.38(+1.63%) |
Jul 20, 2017 | 22.92 | 23.27 | 22.77 | 23.16 | 9,439,133 | +0.30(+1.30%) |
Jul 19, 2017 | 22.65 | 22.96 | 22.53 | 22.86 | 9,447,930 | +0.28(+1.25%) |
Jul 18, 2017 | 22.49 | 22.60 | 22.38 | 22.58 | 5,084,273 | +0.16(+0.69%) |
Jul 17, 2017 | 22.41 | 22.60 | 22.27 | 22.43 | 7,194,756 | +0.03(+0.13%) |
Jul 14, 2017 | 22.18 | 22.74 | 22.15 | 22.40 | 10,297,808 | +0.40(+1.82%) |
Jul 13, 2017 | 22.05 | 22.12 | 21.79 | 22.00 | 7,668,572 | -0.05(-0.24%) |
Jul 12, 2017 | 21.90 | 22.15 | 21.88 | 22.05 | 4,998,757 | +0.33(+1.54%) |
Jul 11, 2017 | 21.77 | 21.79 | 21.60 | 21.72 | 6,291,513 | -0.02(-0.10%) |
Jul 10, 2017 | 21.69 | 21.98 | 21.67 | 21.74 | 5,130,437 | +0.04(+0.21%) |
Jul 07, 2017 | 21.74 | 21.83 | 21.59 | 21.69 | 4,245,304 | -0.04(-0.20%) |
Jul 06, 2017 | 21.64 | 21.83 | 21.61 | 21.74 | 6,648,189 | +0.07(+0.34%) |
Jul 05, 2017 | 21.58 | 21.77 | 21.46 | 21.66 | 6,414,846 | +0.11(+0.52%) |