Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.69 | 23.69 | 23.42 | 23.51 | 2,917,363 | -0.01(-0.04%) |
Sep 28, 2017 | 23.68 | 23.74 | 23.42 | 23.51 | 1,924,216 | +0.00(+0.00%) |
Sep 27, 2017 | 23.56 | 23.59 | 23.33 | 23.51 | 3,398,717 | -0.07(-0.28%) |
Sep 26, 2017 | 23.61 | 23.70 | 23.47 | 23.58 | 2,068,090 | -0.02(-0.07%) |
Sep 25, 2017 | 23.83 | 23.96 | 23.56 | 23.60 | 2,383,563 | -0.36(-1.49%) |
Sep 22, 2017 | 23.95 | 24.13 | 23.90 | 23.95 | 2,894,418 | +0.22(+0.91%) |
Sep 21, 2017 | 23.63 | 23.81 | 23.61 | 23.74 | 1,963,127 | -0.05(-0.21%) |
Sep 20, 2017 | 24.20 | 24.26 | 23.60 | 23.79 | 3,046,335 | -0.35(-1.44%) |
Sep 19, 2017 | 24.16 | 24.20 | 23.95 | 24.14 | 2,192,006 | +0.02(+0.07%) |
Sep 18, 2017 | 23.95 | 24.20 | 23.89 | 24.12 | 2,348,350 | +0.04(+0.17%) |
Sep 15, 2017 | 24.26 | 24.30 | 23.83 | 24.08 | 3,431,213 | +0.22(+0.90%) |
Sep 14, 2017 | 23.60 | 24.11 | 23.55 | 23.86 | 3,569,671 | +0.46(+1.95%) |
Sep 13, 2017 | 23.26 | 23.56 | 23.25 | 23.41 | 3,173,552 | +0.22(+0.97%) |
Sep 12, 2017 | 22.99 | 23.33 | 22.94 | 23.18 | 1,701,309 | +0.19(+0.83%) |
Sep 11, 2017 | 23.18 | 23.18 | 22.96 | 22.99 | 3,635,394 | -0.01(-0.04%) |
Sep 08, 2017 | 23.57 | 23.62 | 22.96 | 23.00 | 2,821,911 | -0.61(-2.57%) |
Sep 07, 2017 | 23.69 | 23.73 | 23.42 | 23.61 | 3,481,776 | +0.21(+0.89%) |
Sep 06, 2017 | 23.42 | 23.56 | 23.29 | 23.40 | 2,773,682 | +0.28(+1.22%) |
Sep 05, 2017 | 23.22 | 23.46 | 22.95 | 23.12 | 4,860,973 | +1.05(+4.74%) |
Sep 01, 2017 | 22.09 | 22.19 | 21.98 | 22.07 | 3,610,932 | +0.01(+0.04%) |
Aug 31, 2017 | 22.32 | 22.40 | 22.03 | 22.06 | 3,020,059 | -0.22(-1.01%) |
Aug 30, 2017 | 22.16 | 22.33 | 22.05 | 22.29 | 2,399,755 | -0.04(-0.19%) |
Aug 29, 2017 | 22.09 | 22.34 | 22.01 | 22.33 | 1,256,541 | -0.02(-0.11%) |
Aug 28, 2017 | 22.33 | 22.37 | 22.21 | 22.35 | 1,169,241 | -0.12(-0.52%) |
Aug 25, 2017 | 22.24 | 22.49 | 22.19 | 22.47 | 1,579,213 | +0.14(+0.63%) |
Aug 24, 2017 | 22.44 | 22.49 | 22.30 | 22.33 | 1,089,035 | -0.17(-0.74%) |
Aug 23, 2017 | 22.39 | 22.54 | 22.28 | 22.49 | 861,618 | +0.06(+0.26%) |
Aug 22, 2017 | 22.44 | 22.55 | 22.40 | 22.44 | 963,240 | +0.12(+0.56%) |
Aug 21, 2017 | 22.53 | 22.58 | 22.28 | 22.31 | 1,238,190 | -0.28(-1.25%) |
Aug 18, 2017 | 22.56 | 22.73 | 22.42 | 22.59 | 1,593,621 | +0.20(+0.89%) |
Aug 17, 2017 | 22.56 | 22.67 | 22.39 | 22.39 | 2,219,210 | -0.13(-0.59%) |
Aug 16, 2017 | 22.72 | 22.74 | 22.46 | 22.53 | 1,501,970 | -0.08(-0.37%) |
Aug 15, 2017 | 22.73 | 22.78 | 22.40 | 22.61 | 1,692,393 | -0.12(-0.51%) |
Aug 14, 2017 | 22.85 | 23.02 | 22.72 | 22.73 | 1,981,438 | -0.28(-1.23%) |
Aug 11, 2017 | 22.95 | 23.06 | 22.83 | 23.01 | 1,942,333 | -0.14(-0.61%) |
Aug 10, 2017 | 23.37 | 23.49 | 23.11 | 23.15 | 2,419,837 | -0.25(-1.06%) |
Aug 09, 2017 | 23.29 | 23.40 | 23.19 | 23.40 | 1,917,459 | +0.04(+0.18%) |
Aug 08, 2017 | 23.19 | 23.57 | 23.19 | 23.36 | 3,136,593 | -0.16(-0.67%) |
Aug 07, 2017 | 23.52 | 23.59 | 23.40 | 23.51 | 2,362,007 | -0.17(-0.74%) |
Aug 04, 2017 | 23.82 | 23.41 | 23.69 | 3,600,318 | +0.01(+0.04%) | |
Aug 03, 2017 | 24.03 | 24.10 | 23.66 | 23.68 | 6,527,491 | -1.66(-6.55%) |
Aug 02, 2017 | 25.42 | 25.54 | 25.29 | 25.34 | 2,304,393 | -0.18(-0.72%) |
Aug 01, 2017 | 26.09 | 26.10 | 25.52 | 25.52 | 3,630,342 | -0.66(-2.54%) |
Jul 31, 2017 | 26.31 | 26.35 | 26.15 | 26.19 | 1,818,508 | -0.08(-0.32%) |
Jul 28, 2017 | 26.39 | 26.82 | 26.14 | 26.27 | 2,076,957 | -0.25(-0.94%) |
Jul 27, 2017 | 26.72 | 26.72 | 26.16 | 26.52 | 2,054,201 | +0.13(+0.50%) |
Jul 26, 2017 | 26.69 | 26.77 | 26.36 | 26.39 | 2,108,787 | -0.17(-0.63%) |
Jul 25, 2017 | 26.57 | 26.75 | 26.52 | 26.55 | 1,331,344 | +0.32(+1.23%) |
Jul 24, 2017 | 26.44 | 26.45 | 26.14 | 26.23 | 1,454,621 | -0.08(-0.32%) |
Jul 21, 2017 | 26.87 | 26.94 | 26.21 | 26.31 | 1,655,926 | -0.53(-1.98%) |
Jul 20, 2017 | 27.25 | 27.36 | 26.81 | 26.84 | 1,718,681 | -0.47(-1.73%) |
Jul 19, 2017 | 26.79 | 27.33 | 26.79 | 27.32 | 2,448,029 | +0.29(+1.08%) |
Jul 18, 2017 | 27.28 | 27.28 | 26.86 | 27.03 | 1,279,529 | -0.10(-0.37%) |
Jul 17, 2017 | 27.14 | 27.34 | 27.09 | 27.13 | 2,344,001 | +0.03(+0.12%) |
Jul 14, 2017 | 26.94 | 27.23 | 26.84 | 27.09 | 1,906,071 | +0.17(+0.65%) |
Jul 13, 2017 | 26.39 | 26.95 | 26.18 | 26.92 | 2,795,067 | +0.44(+1.66%) |
Jul 12, 2017 | 26.44 | 26.76 | 26.38 | 26.48 | 2,379,501 | +0.43(+1.66%) |
Jul 11, 2017 | 25.77 | 26.07 | 25.56 | 26.05 | 1,802,151 | +0.37(+1.42%) |
Jul 10, 2017 | 25.32 | 25.83 | 25.29 | 25.68 | 1,458,826 | +0.13(+0.52%) |
Jul 07, 2017 | 25.77 | 25.81 | 25.18 | 25.55 | 2,167,819 | -0.37(-1.41%) |
Jul 06, 2017 | 26.08 | 26.37 | 25.86 | 25.91 | 2,386,448 | -0.11(-0.42%) |
Jul 05, 2017 | 26.45 | 26.50 | 25.90 | 26.02 | 2,467,899 | -0.46(-1.72%) |