Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.33 | 23.48 | 23.17 | 23.42 | 2,786,962 | +0.24(+1.05%) |
Aug 30, 2017 | 23.03 | 23.25 | 22.94 | 23.18 | 3,228,894 | +0.15(+0.65%) |
Aug 29, 2017 | 22.92 | 23.12 | 22.76 | 23.03 | 3,953,088 | -0.16(-0.68%) |
Aug 28, 2017 | 23.53 | 23.56 | 23.10 | 23.19 | 2,516,692 | -0.23(-0.98%) |
Aug 25, 2017 | 23.42 | 23.58 | 23.29 | 23.42 | 2,848,010 | +0.14(+0.58%) |
Aug 24, 2017 | 23.55 | 23.55 | 23.15 | 23.28 | 3,189,706 | -0.21(-0.88%) |
Aug 23, 2017 | 23.57 | 23.76 | 23.47 | 23.49 | 2,656,916 | -0.27(-1.14%) |
Aug 22, 2017 | 23.54 | 23.77 | 23.37 | 23.76 | 2,481,557 | +0.26(+1.13%) |
Aug 21, 2017 | 23.45 | 23.53 | 23.29 | 23.50 | 2,008,590 | +0.01(+0.06%) |
Aug 18, 2017 | 23.35 | 23.71 | 23.27 | 23.48 | 4,163,036 | +0.06(+0.27%) |
Aug 17, 2017 | 23.94 | 24.01 | 23.41 | 23.42 | 3,522,986 | -0.64(-2.64%) |
Aug 16, 2017 | 24.31 | 24.40 | 24.02 | 24.05 | 2,818,587 | -0.11(-0.47%) |
Aug 15, 2017 | 24.23 | 24.29 | 24.04 | 24.17 | 2,411,247 | +0.08(+0.33%) |
Aug 14, 2017 | 24.29 | 24.30 | 24.04 | 24.09 | 2,540,134 | +0.01(+0.03%) |
Aug 11, 2017 | 23.76 | 24.16 | 23.64 | 24.08 | 3,907,051 | +0.32(+1.34%) |
Aug 10, 2017 | 24.29 | 24.39 | 23.75 | 23.76 | 3,500,417 | -0.73(-2.98%) |
Aug 09, 2017 | 24.36 | 24.50 | 24.21 | 24.49 | 2,685,496 | -0.03(-0.12%) |
Aug 08, 2017 | 24.54 | 24.88 | 24.46 | 24.52 | 2,966,757 | -0.11(-0.43%) |
Aug 07, 2017 | 24.56 | 24.65 | 24.40 | 24.63 | 2,307,362 | +0.13(+0.55%) |
Aug 04, 2017 | 24.64 | 24.64 | 24.39 | 24.49 | 2,805,010 | +0.03(+0.12%) |
Aug 03, 2017 | 24.51 | 24.88 | 24.32 | 24.46 | 3,574,678 | -0.07(-0.29%) |
Aug 02, 2017 | 24.88 | 24.95 | 24.51 | 24.54 | 6,214,922 | -0.40(-1.62%) |
Aug 01, 2017 | 24.76 | 24.95 | 24.61 | 24.94 | 3,065,915 | +0.30(+1.24%) |
Jul 31, 2017 | 24.48 | 24.92 | 24.40 | 24.63 | 7,171,468 | +0.29(+1.19%) |
Jul 28, 2017 | 24.32 | 24.61 | 24.17 | 24.34 | 5,978,936 | -0.17(-0.69%) |
Jul 27, 2017 | 25.75 | 25.75 | 23.99 | 24.51 | 8,734,094 | -1.30(-5.05%) |
Jul 26, 2017 | 25.93 | 26.04 | 25.71 | 25.82 | 3,952,021 | -0.06(-0.25%) |
Jul 25, 2017 | 26.02 | 26.10 | 25.82 | 25.88 | 3,090,083 | +0.18(+0.72%) |
Jul 24, 2017 | 25.54 | 25.74 | 25.49 | 25.70 | 2,782,674 | +0.16(+0.61%) |
Jul 21, 2017 | 25.56 | 25.69 | 25.41 | 25.54 | 2,469,516 | -0.06(-0.25%) |
Jul 20, 2017 | 25.73 | 25.81 | 25.58 | 25.61 | 3,083,260 | -0.04(-0.17%) |
Jul 19, 2017 | 25.58 | 25.66 | 25.45 | 25.65 | 2,108,524 | +0.18(+0.72%) |
Jul 18, 2017 | 25.46 | 25.63 | 25.37 | 25.46 | 2,985,669 | -0.16(-0.64%) |
Jul 17, 2017 | 25.85 | 25.85 | 25.38 | 25.63 | 2,718,540 | +0.04(+0.17%) |
Jul 14, 2017 | 25.28 | 25.64 | 25.17 | 25.58 | 2,893,934 | +0.15(+0.59%) |
Jul 13, 2017 | 25.58 | 25.58 | 25.19 | 25.44 | 5,515,513 | -0.15(-0.58%) |
Jul 12, 2017 | 25.36 | 25.70 | 25.31 | 25.58 | 3,692,622 | +0.28(+1.09%) |
Jul 11, 2017 | 25.85 | 25.85 | 25.24 | 25.31 | 4,019,074 | -0.53(-2.06%) |
Jul 10, 2017 | 25.35 | 25.95 | 25.35 | 25.84 | 4,153,572 | +0.39(+1.53%) |
Jul 07, 2017 | 25.14 | 25.50 | 25.00 | 25.45 | 4,256,086 | +0.54(+2.16%) |
Jul 06, 2017 | 25.03 | 25.27 | 24.90 | 24.91 | 4,378,047 | -0.24(-0.96%) |
Jul 05, 2017 | 25.19 | 25.38 | 25.01 | 25.15 | 2,870,683 | -0.01(-0.03%) |
Jul 03, 2017 | 25.12 | 25.48 | 25.12 | 25.16 | 2,113,323 | +0.23(+0.91%) |
Jun 30, 2017 | 25.01 | 25.11 | 24.84 | 24.93 | 3,333,085 | +0.13(+0.54%) |
Jun 29, 2017 | 25.31 | 25.44 | 24.58 | 24.80 | 3,851,818 | -0.22(-0.88%) |
Jun 28, 2017 | 24.83 | 25.02 | 24.61 | 25.02 | 5,210,310 | +0.38(+1.55%) |
Jun 27, 2017 | 24.97 | 24.97 | 24.62 | 24.63 | 4,716,490 | -0.17(-0.69%) |
Jun 26, 2017 | 24.92 | 25.05 | 24.70 | 24.80 | 4,141,474 | +0.03(+0.11%) |
Jun 23, 2017 | 24.90 | 24.90 | 24.63 | 24.78 | 4,744,292 | -0.01(-0.06%) |
Jun 22, 2017 | 24.61 | 24.93 | 24.59 | 24.79 | 2,513,870 | +0.13(+0.55%) |
Jun 21, 2017 | 24.90 | 24.93 | 24.63 | 24.66 | 3,198,585 | -0.19(-0.77%) |
Jun 20, 2017 | 24.98 | 25.07 | 24.85 | 24.85 | 2,530,594 | -0.23(-0.93%) |
Jun 19, 2017 | 24.66 | 25.14 | 24.59 | 25.08 | 3,762,037 | +0.56(+2.28%) |
Jun 16, 2017 | 24.48 | 24.60 | 24.36 | 24.52 | 4,490,115 | +0.02(+0.09%) |
Jun 15, 2017 | 24.57 | 24.58 | 24.18 | 24.50 | 2,942,942 | -0.07(-0.29%) |
Jun 14, 2017 | 24.29 | 24.61 | 24.19 | 24.57 | 2,871,920 | +0.13(+0.55%) |
Jun 13, 2017 | 24.49 | 24.65 | 24.33 | 24.44 | 3,036,696 | +0.03(+0.12%) |
Jun 12, 2017 | 24.31 | 24.59 | 24.24 | 24.41 | 3,652,556 | +0.09(+0.38%) |
Jun 09, 2017 | 24.20 | 24.33 | 24.04 | 24.32 | 4,091,634 | +0.31(+1.30%) |
Jun 08, 2017 | 24.16 | 23.60 | 24.00 | 3,835,640 | +0.33(+1.41%) | |
Jun 07, 2017 | 23.72 | 23.77 | 23.54 | 23.67 | 3,725,089 | +0.00(+0.00%) |
Jun 06, 2017 | 23.49 | 23.79 | 23.38 | 23.67 | 4,659,782 | +0.05(+0.21%) |
Jun 05, 2017 | 23.54 | 23.66 | 23.37 | 23.62 | 4,741,200 | +0.29(+1.25%) |
Jun 02, 2017 | 23.17 | 23.50 | 23.08 | 23.33 | 4,566,524 | +0.01(+0.03%) |