Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.36 | 23.44 | 23.28 | 23.39 | 3,461,320 | +0.05(+0.21%) |
Sep 28, 2017 | 23.28 | 23.41 | 23.14 | 23.34 | 3,667,962 | +0.06(+0.24%) |
Sep 27, 2017 | 23.20 | 23.29 | 4,323,170 | -0.45(-1.89%) | ||
Sep 26, 2017 | 23.68 | 23.81 | 23.50 | 23.73 | 4,116,681 | -0.02(-0.07%) |
Sep 25, 2017 | 23.40 | 23.77 | 23.36 | 23.75 | 3,497,223 | +0.37(+1.58%) |
Sep 22, 2017 | 23.69 | 23.69 | 23.36 | 23.38 | 3,279,503 | -0.23(-0.98%) |
Sep 21, 2017 | 23.77 | 23.89 | 23.56 | 23.61 | 3,542,604 | -0.17(-0.71%) |
Sep 20, 2017 | 24.06 | 24.12 | 23.71 | 23.78 | 2,840,558 | -0.22(-0.90%) |
Sep 19, 2017 | 24.06 | 24.08 | 23.91 | 24.00 | 4,441,765 | -0.01(-0.03%) |
Sep 18, 2017 | 24.25 | 24.29 | 23.88 | 24.01 | 2,796,369 | -0.23(-0.96%) |
Sep 15, 2017 | 24.17 | 24.26 | 24.10 | 24.24 | 6,658,966 | +0.10(+0.43%) |
Sep 14, 2017 | 23.96 | 24.17 | 23.85 | 24.13 | 4,687,036 | +0.16(+0.67%) |
Sep 13, 2017 | 23.99 | 24.16 | 23.96 | 23.97 | 4,597,136 | -0.03(-0.13%) |
Sep 12, 2017 | 24.36 | 24.37 | 23.91 | 24.01 | 3,709,246 | -0.38(-1.54%) |
Sep 11, 2017 | 24.05 | 24.38 | 24.01 | 24.38 | 3,295,368 | +0.35(+1.47%) |
Sep 08, 2017 | 23.91 | 24.05 | 23.81 | 24.03 | 3,841,777 | +0.04(+0.17%) |
Sep 07, 2017 | 23.61 | 24.00 | 23.60 | 23.99 | 3,970,632 | +0.42(+1.77%) |
Sep 06, 2017 | 23.87 | 23.87 | 23.51 | 23.57 | 4,254,516 | -0.14(-0.61%) |
Sep 05, 2017 | 23.80 | 23.81 | 23.65 | 23.72 | 3,298,292 | -0.01(-0.03%) |
Sep 01, 2017 | 23.78 | 23.81 | 23.63 | 23.73 | 2,424,483 | +0.01(+0.03%) |
Aug 31, 2017 | 23.77 | 23.79 | 23.67 | 23.72 | 4,347,442 | -0.03(-0.13%) |
Aug 30, 2017 | 23.87 | 23.93 | 23.68 | 23.75 | 3,145,320 | -0.18(-0.77%) |
Aug 29, 2017 | 24.02 | 24.11 | 23.85 | 23.93 | 4,061,357 | -0.03(-0.13%) |
Aug 28, 2017 | 23.86 | 23.98 | 23.75 | 23.97 | 2,435,009 | +0.16(+0.67%) |
Aug 25, 2017 | 23.85 | 23.92 | 23.75 | 23.81 | 1,868,115 | +0.07(+0.30%) |
Aug 24, 2017 | 23.78 | 23.80 | 23.64 | 23.73 | 2,588,441 | -0.07(-0.30%) |
Aug 23, 2017 | 23.62 | 23.82 | 23.54 | 23.81 | 2,005,743 | +0.18(+0.75%) |
Aug 22, 2017 | 23.48 | 23.64 | 23.41 | 23.63 | 3,007,781 | +0.18(+0.79%) |
Aug 21, 2017 | 23.26 | 23.53 | 23.26 | 23.45 | 2,993,532 | +0.22(+0.93%) |
Aug 18, 2017 | 23.01 | 23.41 | 22.98 | 23.23 | 4,396,634 | +0.19(+0.83%) |
Aug 17, 2017 | 23.17 | 23.25 | 23.03 | 23.04 | 3,140,341 | -0.14(-0.62%) |
Aug 16, 2017 | 23.09 | 23.21 | 23.04 | 23.18 | 3,483,402 | +0.09(+0.38%) |
Aug 15, 2017 | 22.98 | 23.11 | 22.93 | 23.09 | 3,119,520 | +0.03(+0.14%) |
Aug 14, 2017 | 23.12 | 23.30 | 22.92 | 23.06 | 4,468,158 | +0.20(+0.87%) |
Aug 11, 2017 | 23.01 | 23.08 | 22.81 | 22.86 | 2,554,095 | -0.25(-1.06%) |
Aug 10, 2017 | 23.05 | 23.25 | 22.94 | 23.11 | 3,806,339 | +0.06(+0.24%) |
Aug 09, 2017 | 23.11 | 23.36 | 23.03 | 23.05 | 4,653,202 | +0.01(+0.03%) |
Aug 08, 2017 | 22.75 | 23.12 | 22.74 | 23.05 | 6,201,115 | +0.25(+1.08%) |
Aug 07, 2017 | 22.67 | 22.88 | 22.66 | 22.80 | 3,614,906 | +0.16(+0.70%) |
Aug 04, 2017 | 22.55 | 22.70 | 22.44 | 22.64 | 3,404,953 | +0.06(+0.25%) |
Aug 03, 2017 | 21.93 | 22.64 | 21.90 | 22.59 | 3,617,155 | +0.24(+1.07%) |
Aug 02, 2017 | 22.33 | 22.45 | 22.09 | 22.35 | 6,390,030 | -0.06(-0.28%) |
Aug 01, 2017 | 22.39 | 22.50 | 22.32 | 22.41 | 2,644,677 | +0.05(+0.21%) |
Jul 31, 2017 | 22.37 | 22.39 | 22.28 | 22.36 | 4,878,944 | +0.04(+0.18%) |
Jul 28, 2017 | 22.32 | 22.40 | 22.28 | 22.32 | 2,310,999 | +0.01(+0.04%) |
Jul 27, 2017 | 22.24 | 22.38 | 22.23 | 22.32 | 3,495,204 | +0.04(+0.18%) |
Jul 26, 2017 | 22.14 | 22.30 | 22.10 | 22.28 | 2,263,809 | +0.13(+0.57%) |
Jul 25, 2017 | 22.39 | 22.44 | 22.10 | 22.15 | 2,089,791 | -0.20(-0.89%) |
Jul 24, 2017 | 22.33 | 22.48 | 22.24 | 22.35 | 3,643,080 | +0.02(+0.07%) |
Jul 21, 2017 | 22.24 | 22.35 | 22.19 | 22.33 | 2,740,266 | +0.08(+0.36%) |
Jul 20, 2017 | 22.04 | 22.32 | 21.91 | 22.25 | 4,730,439 | +0.33(+1.52%) |
Jul 19, 2017 | 22.08 | 22.08 | 21.86 | 21.92 | 4,306,190 | -0.12(-0.54%) |
Jul 18, 2017 | 22.05 | 22.10 | 21.94 | 22.04 | 3,345,835 | +0.01(+0.04%) |
Jul 17, 2017 | 21.91 | 22.04 | 21.82 | 22.03 | 3,525,372 | +0.12(+0.54%) |
Jul 14, 2017 | 21.85 | 21.94 | 21.76 | 21.91 | 3,129,272 | +0.21(+0.95%) |
Jul 13, 2017 | 21.77 | 21.84 | 21.59 | 21.70 | 3,173,761 | -0.10(-0.44%) |
Jul 12, 2017 | 21.74 | 21.92 | 21.70 | 21.80 | 3,968,602 | +0.25(+1.18%) |
Jul 11, 2017 | 21.66 | 21.67 | 21.40 | 21.55 | 3,105,194 | -0.09(-0.40%) |
Jul 10, 2017 | 21.67 | 21.72 | 21.61 | 21.63 | 3,042,570 | -0.04(-0.18%) |
Jul 07, 2017 | 21.64 | 21.73 | 21.51 | 21.67 | 2,601,541 | +0.03(+0.15%) |
Jul 06, 2017 | 21.71 | 21.75 | 21.59 | 21.64 | 3,340,102 | -0.13(-0.62%) |
Jul 05, 2017 | 21.92 | 21.98 | 21.73 | 21.78 | 3,152,868 | -0.10(-0.47%) |