Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.05 | 22.24 | 21.85 | 21.97 | 2,319,375 | -0.10(-0.45%) |
Sep 28, 2017 | 22.12 | 22.23 | 21.98 | 22.07 | 3,432,337 | -0.07(-0.32%) |
Sep 27, 2017 | 22.35 | 22.14 | 3,470,851 | +0.65(+3.02%) | ||
Sep 26, 2017 | 21.15 | 21.65 | 21.12 | 21.49 | 3,193,690 | +0.38(+1.80%) |
Sep 25, 2017 | 21.40 | 21.49 | 20.87 | 21.11 | 3,411,795 | -0.46(-2.13%) |
Sep 22, 2017 | 21.26 | 21.78 | 21.26 | 21.57 | 2,178,797 | +0.19(+0.89%) |
Sep 21, 2017 | 21.20 | 21.65 | 21.01 | 21.38 | 3,360,807 | -0.12(-0.56%) |
Sep 20, 2017 | 21.86 | 21.96 | 21.22 | 21.50 | 4,948,717 | -0.58(-2.63%) |
Sep 19, 2017 | 22.41 | 22.43 | 22.01 | 22.08 | 2,169,281 | -0.26(-1.16%) |
Sep 18, 2017 | 22.00 | 22.37 | 21.99 | 22.34 | 3,066,860 | +0.38(+1.73%) |
Sep 15, 2017 | 21.60 | 21.98 | 21.57 | 21.96 | 3,330,248 | +0.38(+1.76%) |
Sep 14, 2017 | 21.86 | 21.97 | 21.55 | 21.58 | 2,986,210 | -0.38(-1.73%) |
Sep 13, 2017 | 21.98 | 22.20 | 21.76 | 21.96 | 4,538,624 | -0.19(-0.86%) |
Sep 12, 2017 | 21.78 | 22.20 | 21.71 | 22.15 | 4,374,868 | +0.51(+2.36%) |
Sep 11, 2017 | 21.94 | 22.10 | 21.60 | 21.64 | 2,827,126 | -0.08(-0.37%) |
Sep 08, 2017 | 21.47 | 21.77 | 21.47 | 21.72 | 2,904,219 | +0.07(+0.32%) |
Sep 07, 2017 | 21.78 | 21.92 | 21.42 | 21.65 | 3,336,074 | -0.17(-0.78%) |
Sep 06, 2017 | 21.81 | 21.90 | 21.56 | 21.82 | 3,808,854 | +0.12(+0.55%) |
Sep 05, 2017 | 21.89 | 22.00 | 21.54 | 21.70 | 5,346,071 | -0.36(-1.63%) |
Sep 01, 2017 | 21.80 | 22.10 | 21.58 | 22.06 | 7,708,989 | +0.45(+2.08%) |
Aug 31, 2017 | 22.16 | 22.67 | 21.35 | 21.61 | 27,225,318 | -2.66(-10.96%) |
Aug 30, 2017 | 24.54 | 24.78 | 24.11 | 24.27 | 8,444,956 | +0.40(+1.68%) |
Aug 29, 2017 | 23.50 | 23.91 | 23.31 | 23.87 | 2,263,981 | +0.13(+0.55%) |
Aug 28, 2017 | 24.08 | 24.14 | 23.61 | 23.74 | 2,428,511 | -0.13(-0.54%) |
Aug 25, 2017 | 23.82 | 24.02 | 23.61 | 23.87 | 1,718,643 | +0.16(+0.67%) |
Aug 24, 2017 | 24.24 | 24.36 | 23.60 | 23.71 | 3,265,039 | -0.24(-1.00%) |
Aug 23, 2017 | 23.31 | 24.02 | 23.11 | 23.95 | 4,354,765 | +0.48(+2.05%) |
Aug 22, 2017 | 23.27 | 23.47 | 23.14 | 23.47 | 1,398,888 | +0.33(+1.43%) |
Aug 21, 2017 | 23.35 | 23.49 | 23.10 | 23.14 | 1,879,095 | -0.23(-0.98%) |
Aug 18, 2017 | 23.32 | 23.63 | 23.30 | 23.37 | 1,884,343 | -0.14(-0.60%) |
Aug 17, 2017 | 23.93 | 24.25 | 23.50 | 23.51 | 2,312,825 | -0.61(-2.53%) |
Aug 16, 2017 | 24.36 | 24.49 | 24.06 | 24.12 | 1,269,423 | -0.20(-0.82%) |
Aug 15, 2017 | 24.65 | 24.65 | 24.30 | 24.32 | 1,413,794 | -0.36(-1.46%) |
Aug 14, 2017 | 24.38 | 24.70 | 24.30 | 24.68 | 1,959,074 | +0.51(+2.11%) |
Aug 11, 2017 | 23.96 | 24.28 | 23.90 | 24.17 | 2,548,235 | +0.18(+0.75%) |
Aug 10, 2017 | 24.68 | 24.81 | 23.98 | 23.99 | 3,806,296 | -0.95(-3.81%) |
Aug 09, 2017 | 25.23 | 25.45 | 24.87 | 24.94 | 3,183,752 | -0.47(-1.85%) |
Aug 08, 2017 | 25.15 | 25.62 | 25.08 | 25.41 | 2,828,772 | +0.23(+0.91%) |
Aug 07, 2017 | 24.87 | 25.22 | 24.84 | 25.18 | 1,533,107 | +0.33(+1.33%) |
Aug 04, 2017 | 25.55 | 25.65 | 24.78 | 24.85 | 3,026,362 | -0.79(-3.08%) |
Aug 03, 2017 | 25.90 | 26.06 | 25.52 | 25.64 | 1,916,694 | -0.17(-0.66%) |
Aug 02, 2017 | 26.07 | 26.07 | 25.64 | 25.81 | 2,311,747 | -0.18(-0.69%) |
Aug 01, 2017 | 25.96 | 26.32 | 25.64 | 25.99 | 1,857,046 | +0.24(+0.93%) |
Jul 31, 2017 | 25.54 | 25.85 | 25.47 | 25.75 | 2,658,279 | +0.32(+1.26%) |
Jul 28, 2017 | 25.42 | 25.75 | 25.17 | 25.43 | 1,806,251 | -0.18(-0.70%) |
Jul 27, 2017 | 26.24 | 26.36 | 25.31 | 25.61 | 2,892,301 | -0.45(-1.73%) |
Jul 26, 2017 | 26.83 | 26.92 | 26.00 | 26.06 | 2,267,627 | -0.74(-2.76%) |
Jul 25, 2017 | 26.60 | 26.81 | 26.38 | 26.80 | 1,979,977 | +0.29(+1.09%) |
Jul 24, 2017 | 26.10 | 26.52 | 26.00 | 26.51 | 1,812,154 | +0.41(+1.57%) |
Jul 21, 2017 | 25.86 | 26.11 | 25.71 | 26.10 | 1,727,044 | +0.26(+1.01%) |
Jul 20, 2017 | 25.75 | 25.87 | 25.28 | 25.84 | 1,972,604 | +0.26(+1.02%) |
Jul 19, 2017 | 25.11 | 25.71 | 25.10 | 25.58 | 1,878,459 | +0.61(+2.44%) |
Jul 18, 2017 | 25.11 | 25.21 | 24.78 | 24.97 | 2,790,656 | -0.39(-1.54%) |
Jul 17, 2017 | 25.70 | 25.72 | 25.26 | 25.36 | 1,807,101 | -0.31(-1.21%) |
Jul 14, 2017 | 25.69 | 26.00 | 25.45 | 25.67 | 2,015,072 | -0.13(-0.50%) |
Jul 13, 2017 | 26.20 | 26.28 | 25.78 | 25.80 | 1,717,036 | -0.18(-0.69%) |
Jul 12, 2017 | 26.10 | 26.26 | 25.86 | 25.98 | 1,920,764 | +0.08(+0.31%) |
Jul 11, 2017 | 25.87 | 26.00 | 25.71 | 25.90 | 1,665,388 | +0.03(+0.12%) |
Jul 10, 2017 | 25.73 | 26.04 | 25.62 | 25.87 | 2,458,890 | +0.29(+1.13%) |
Jul 07, 2017 | 24.99 | 25.63 | 24.98 | 25.58 | 2,210,166 | +0.64(+2.57%) |
Jul 06, 2017 | 24.87 | 25.29 | 24.65 | 24.94 | 1,979,974 | -0.25(-0.99%) |
Jul 05, 2017 | 25.19 | 25.28 | 24.87 | 25.19 | 1,526,496 | +0.00(+0.00%) |