Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.70 | 23.79 | 23.62 | 23.74 | 3,410,761 | +0.05(+0.21%) |
Sep 28, 2017 | 23.62 | 23.76 | 23.48 | 23.69 | 3,614,384 | +0.06(+0.24%) |
Sep 27, 2017 | 23.54 | 23.63 | 4,260,023 | -0.46(-1.89%) | ||
Sep 26, 2017 | 24.03 | 24.16 | 23.85 | 24.09 | 4,056,549 | -0.02(-0.07%) |
Sep 25, 2017 | 23.74 | 24.13 | 23.70 | 24.10 | 3,446,140 | +0.37(+1.58%) |
Sep 22, 2017 | 24.04 | 24.04 | 23.70 | 23.73 | 3,231,600 | -0.24(-0.98%) |
Sep 21, 2017 | 24.12 | 24.24 | 23.91 | 23.96 | 3,490,857 | -0.17(-0.71%) |
Sep 20, 2017 | 24.42 | 24.48 | 24.06 | 24.13 | 2,799,067 | -0.22(-0.90%) |
Sep 19, 2017 | 24.42 | 24.44 | 24.26 | 24.35 | 4,376,885 | -0.01(-0.03%) |
Sep 18, 2017 | 24.61 | 24.65 | 24.23 | 24.36 | 2,755,523 | -0.24(-0.96%) |
Sep 15, 2017 | 24.53 | 24.62 | 24.46 | 24.60 | 6,561,700 | +0.11(+0.43%) |
Sep 14, 2017 | 24.31 | 24.53 | 24.20 | 24.49 | 4,618,573 | +0.16(+0.67%) |
Sep 13, 2017 | 24.35 | 24.52 | 24.31 | 24.33 | 4,529,987 | -0.03(-0.13%) |
Sep 12, 2017 | 24.72 | 24.74 | 24.26 | 24.36 | 3,655,066 | -0.38(-1.54%) |
Sep 11, 2017 | 24.40 | 24.74 | 24.36 | 24.74 | 3,247,233 | +0.36(+1.47%) |
Sep 08, 2017 | 24.26 | 24.40 | 24.16 | 24.39 | 3,785,661 | +0.04(+0.17%) |
Sep 07, 2017 | 23.96 | 24.36 | 23.95 | 24.35 | 3,912,634 | +0.42(+1.77%) |
Sep 06, 2017 | 24.22 | 24.22 | 23.86 | 23.92 | 4,192,371 | -0.15(-0.61%) |
Sep 05, 2017 | 24.15 | 24.16 | 24.00 | 24.07 | 3,250,114 | -0.01(-0.03%) |
Sep 01, 2017 | 24.13 | 24.16 | 23.98 | 24.08 | 2,389,069 | +0.01(+0.03%) |
Aug 31, 2017 | 24.13 | 24.14 | 24.02 | 24.07 | 4,283,939 | -0.03(-0.13%) |
Aug 30, 2017 | 24.22 | 24.29 | 24.03 | 24.10 | 3,099,377 | -0.19(-0.77%) |
Aug 29, 2017 | 24.38 | 24.47 | 24.21 | 24.29 | 4,002,034 | -0.03(-0.13%) |
Aug 28, 2017 | 24.22 | 24.34 | 24.10 | 24.32 | 2,399,441 | +0.16(+0.67%) |
Aug 25, 2017 | 24.21 | 24.27 | 24.10 | 24.16 | 1,840,827 | +0.07(+0.30%) |
Aug 24, 2017 | 24.13 | 24.15 | 23.99 | 24.09 | 2,550,632 | -0.07(-0.30%) |
Aug 23, 2017 | 23.97 | 24.17 | 23.89 | 24.16 | 1,976,445 | +0.18(+0.75%) |
Aug 22, 2017 | 23.83 | 23.99 | 23.76 | 23.98 | 2,963,847 | +0.19(+0.79%) |
Aug 21, 2017 | 23.61 | 23.87 | 23.61 | 23.79 | 2,949,806 | +0.22(+0.93%) |
Aug 18, 2017 | 23.35 | 23.76 | 23.32 | 23.57 | 4,332,413 | +0.20(+0.83%) |
Aug 17, 2017 | 23.51 | 23.60 | 23.37 | 23.38 | 3,094,471 | -0.15(-0.62%) |
Aug 16, 2017 | 23.44 | 23.55 | 23.38 | 23.52 | 3,432,521 | +0.09(+0.38%) |
Aug 15, 2017 | 23.32 | 23.45 | 23.27 | 23.44 | 3,073,954 | +0.03(+0.14%) |
Aug 14, 2017 | 23.46 | 23.65 | 23.26 | 23.40 | 4,402,892 | +0.20(+0.87%) |
Aug 11, 2017 | 23.36 | 23.43 | 23.15 | 23.20 | 2,516,744 | -0.25(-1.06%) |
Aug 10, 2017 | 23.40 | 23.59 | 23.28 | 23.45 | 3,750,674 | +0.06(+0.24%) |
Aug 09, 2017 | 23.45 | 23.71 | 23.37 | 23.40 | 4,585,153 | +0.01(+0.03%) |
Aug 08, 2017 | 23.09 | 23.46 | 23.07 | 23.39 | 6,110,429 | +0.25(+1.08%) |
Aug 07, 2017 | 23.01 | 23.22 | 22.99 | 23.14 | 3,562,041 | +0.16(+0.70%) |
Aug 04, 2017 | 22.88 | 23.03 | 22.77 | 22.98 | 3,355,159 | +0.06(+0.25%) |
Aug 03, 2017 | 22.25 | 22.98 | 22.23 | 22.92 | 3,564,257 | +0.24(+1.06%) |
Aug 02, 2017 | 22.66 | 22.78 | 22.41 | 22.68 | 6,296,581 | -0.06(-0.28%) |
Aug 01, 2017 | 22.73 | 22.83 | 22.65 | 22.74 | 2,606,001 | +0.05(+0.21%) |
Jul 31, 2017 | 22.70 | 22.72 | 22.61 | 22.69 | 4,807,594 | +0.04(+0.18%) |
Jul 28, 2017 | 22.65 | 22.74 | 22.61 | 22.65 | 2,277,202 | +0.01(+0.04%) |
Jul 27, 2017 | 22.57 | 22.71 | 22.56 | 22.65 | 3,444,089 | +0.04(+0.18%) |
Jul 26, 2017 | 22.47 | 22.63 | 22.43 | 22.61 | 2,230,703 | +0.13(+0.57%) |
Jul 25, 2017 | 22.72 | 22.78 | 22.43 | 22.48 | 2,059,230 | -0.20(-0.89%) |
Jul 24, 2017 | 22.66 | 22.82 | 22.57 | 22.68 | 3,589,803 | +0.02(+0.07%) |
Jul 21, 2017 | 22.57 | 22.68 | 22.52 | 22.66 | 2,700,192 | +0.08(+0.36%) |
Jul 20, 2017 | 22.36 | 22.65 | 22.23 | 22.58 | 4,661,261 | +0.34(+1.52%) |
Jul 19, 2017 | 22.41 | 22.41 | 22.19 | 22.24 | 4,243,215 | -0.12(-0.54%) |
Jul 18, 2017 | 22.38 | 22.43 | 22.27 | 22.36 | 3,296,905 | +0.01(+0.04%) |
Jul 17, 2017 | 22.24 | 22.37 | 22.14 | 22.36 | 3,473,816 | +0.12(+0.54%) |
Jul 14, 2017 | 22.17 | 22.27 | 22.08 | 22.24 | 3,083,509 | +0.21(+0.95%) |
Jul 13, 2017 | 22.09 | 22.16 | 21.91 | 22.03 | 3,127,347 | -0.10(-0.44%) |
Jul 12, 2017 | 22.06 | 22.24 | 22.02 | 22.12 | 3,910,564 | +0.26(+1.18%) |
Jul 11, 2017 | 21.99 | 21.99 | 21.72 | 21.87 | 3,059,783 | -0.09(-0.40%) |
Jul 10, 2017 | 21.99 | 22.04 | 21.93 | 21.95 | 2,998,075 | -0.04(-0.18%) |
Jul 07, 2017 | 21.96 | 22.05 | 21.83 | 21.99 | 2,563,495 | +0.03(+0.15%) |
Jul 06, 2017 | 22.03 | 22.07 | 21.91 | 21.96 | 3,291,256 | -0.14(-0.62%) |
Jul 05, 2017 | 22.24 | 22.31 | 22.05 | 22.10 | 3,106,760 | -0.10(-0.47%) |