Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.93 | 23.08 | 22.77 | 23.02 | 2,835,693 | +0.24(+1.05%) |
Aug 30, 2017 | 22.64 | 22.85 | 22.54 | 22.78 | 3,285,352 | +0.15(+0.65%) |
Aug 29, 2017 | 22.53 | 22.73 | 22.37 | 22.64 | 4,022,208 | -0.15(-0.68%) |
Aug 28, 2017 | 23.13 | 23.16 | 22.70 | 22.79 | 2,560,697 | -0.22(-0.98%) |
Aug 25, 2017 | 23.02 | 23.18 | 22.89 | 23.02 | 2,897,808 | +0.13(+0.58%) |
Aug 24, 2017 | 23.14 | 23.14 | 22.75 | 22.88 | 3,245,478 | -0.20(-0.88%) |
Aug 23, 2017 | 23.16 | 23.36 | 23.07 | 23.09 | 2,703,373 | -0.27(-1.14%) |
Aug 22, 2017 | 23.13 | 23.37 | 22.97 | 23.35 | 2,524,947 | +0.26(+1.13%) |
Aug 21, 2017 | 23.04 | 23.13 | 22.89 | 23.09 | 2,043,711 | +0.01(+0.06%) |
Aug 18, 2017 | 22.94 | 23.31 | 22.87 | 23.08 | 4,235,827 | +0.06(+0.27%) |
Aug 17, 2017 | 23.53 | 23.60 | 23.01 | 23.02 | 3,584,586 | -0.63(-2.64%) |
Aug 16, 2017 | 23.89 | 23.98 | 23.61 | 23.64 | 2,867,870 | -0.11(-0.47%) |
Aug 15, 2017 | 23.81 | 23.87 | 23.63 | 23.75 | 2,453,408 | +0.08(+0.33%) |
Aug 14, 2017 | 23.88 | 23.88 | 23.63 | 23.68 | 2,584,549 | +0.01(+0.03%) |
Aug 11, 2017 | 23.35 | 23.75 | 23.23 | 23.67 | 3,975,366 | +0.31(+1.34%) |
Aug 10, 2017 | 23.88 | 23.97 | 23.34 | 23.35 | 3,561,623 | -0.72(-2.98%) |
Aug 09, 2017 | 23.94 | 24.08 | 23.79 | 24.07 | 2,732,453 | -0.03(-0.12%) |
Aug 08, 2017 | 24.12 | 24.45 | 24.04 | 24.10 | 3,018,632 | -0.10(-0.43%) |
Aug 07, 2017 | 24.14 | 24.23 | 23.98 | 24.20 | 2,347,707 | +0.13(+0.55%) |
Aug 04, 2017 | 24.22 | 24.22 | 23.97 | 24.07 | 2,854,056 | +0.03(+0.12%) |
Aug 03, 2017 | 24.09 | 24.45 | 23.90 | 24.04 | 3,637,182 | -0.07(-0.29%) |
Aug 02, 2017 | 24.45 | 24.52 | 24.09 | 24.11 | 6,323,591 | -0.40(-1.62%) |
Aug 01, 2017 | 24.33 | 24.52 | 24.18 | 24.51 | 3,119,524 | +0.30(+1.24%) |
Jul 31, 2017 | 24.06 | 24.49 | 23.98 | 24.21 | 7,296,862 | +0.29(+1.19%) |
Jul 28, 2017 | 23.90 | 24.18 | 23.75 | 23.93 | 6,083,479 | -0.17(-0.69%) |
Jul 27, 2017 | 25.30 | 25.30 | 23.58 | 24.09 | 8,886,811 | -1.28(-5.05%) |
Jul 26, 2017 | 25.49 | 25.59 | 25.27 | 25.37 | 4,021,124 | -0.06(-0.25%) |
Jul 25, 2017 | 25.57 | 25.65 | 25.37 | 25.44 | 3,144,114 | +0.18(+0.72%) |
Jul 24, 2017 | 25.10 | 25.30 | 25.05 | 25.26 | 2,831,330 | +0.15(+0.61%) |
Jul 21, 2017 | 25.12 | 25.25 | 24.98 | 25.10 | 2,512,696 | -0.06(-0.25%) |
Jul 20, 2017 | 25.28 | 25.37 | 25.14 | 25.17 | 3,137,172 | -0.04(-0.17%) |
Jul 19, 2017 | 25.14 | 25.21 | 25.01 | 25.21 | 2,145,392 | +0.18(+0.72%) |
Jul 18, 2017 | 25.03 | 25.19 | 24.94 | 25.03 | 3,037,874 | -0.16(-0.64%) |
Jul 17, 2017 | 25.40 | 25.40 | 24.94 | 25.19 | 2,766,075 | +0.04(+0.17%) |
Jul 14, 2017 | 24.85 | 25.20 | 24.74 | 25.14 | 2,944,535 | +0.15(+0.59%) |
Jul 13, 2017 | 25.14 | 25.14 | 24.75 | 25.00 | 5,611,953 | -0.15(-0.58%) |
Jul 12, 2017 | 24.92 | 25.26 | 24.87 | 25.14 | 3,757,188 | +0.27(+1.09%) |
Jul 11, 2017 | 25.40 | 25.40 | 24.81 | 24.87 | 4,089,348 | -0.52(-2.06%) |
Jul 10, 2017 | 24.91 | 25.51 | 24.91 | 25.40 | 4,226,199 | +0.38(+1.53%) |
Jul 07, 2017 | 24.71 | 25.06 | 24.57 | 25.01 | 4,330,504 | +0.53(+2.16%) |
Jul 06, 2017 | 24.60 | 24.84 | 24.47 | 24.48 | 4,454,598 | -0.24(-0.96%) |
Jul 05, 2017 | 24.76 | 24.94 | 24.58 | 24.72 | 2,920,878 | -0.01(-0.03%) |
Jul 03, 2017 | 24.69 | 25.05 | 24.69 | 24.73 | 2,150,275 | +0.22(+0.91%) |
Jun 30, 2017 | 24.58 | 24.68 | 24.41 | 24.50 | 3,391,365 | +0.13(+0.54%) |
Jun 29, 2017 | 24.88 | 25.01 | 24.16 | 24.37 | 3,919,168 | -0.22(-0.88%) |
Jun 28, 2017 | 24.41 | 24.59 | 24.19 | 24.59 | 5,301,413 | +0.38(+1.55%) |
Jun 27, 2017 | 24.54 | 24.55 | 24.20 | 24.21 | 4,798,959 | -0.17(-0.69%) |
Jun 26, 2017 | 24.49 | 24.62 | 24.27 | 24.38 | 4,213,889 | +0.03(+0.11%) |
Jun 23, 2017 | 24.47 | 24.47 | 24.21 | 24.35 | 4,827,247 | -0.01(-0.06%) |
Jun 22, 2017 | 24.19 | 24.50 | 24.17 | 24.36 | 2,557,826 | +0.13(+0.55%) |
Jun 21, 2017 | 24.48 | 24.50 | 24.20 | 24.23 | 3,254,513 | -0.19(-0.77%) |
Jun 20, 2017 | 24.55 | 24.64 | 24.42 | 24.42 | 2,574,842 | -0.23(-0.93%) |
Jun 19, 2017 | 24.23 | 24.71 | 24.17 | 24.65 | 3,827,817 | +0.55(+2.28%) |
Jun 16, 2017 | 24.06 | 24.18 | 23.94 | 24.10 | 4,568,626 | +0.02(+0.09%) |
Jun 15, 2017 | 24.15 | 24.16 | 23.77 | 24.08 | 2,994,400 | -0.07(-0.29%) |
Jun 14, 2017 | 23.88 | 24.18 | 23.77 | 24.15 | 2,922,136 | +0.13(+0.55%) |
Jun 13, 2017 | 24.07 | 24.23 | 23.92 | 24.02 | 3,089,793 | +0.03(+0.12%) |
Jun 12, 2017 | 23.89 | 24.16 | 23.82 | 23.99 | 3,716,422 | +0.09(+0.38%) |
Jun 09, 2017 | 23.78 | 23.91 | 23.62 | 23.90 | 4,163,177 | +0.31(+1.30%) |
Jun 08, 2017 | 23.75 | 23.19 | 23.59 | 3,902,707 | +0.33(+1.41%) | |
Jun 07, 2017 | 23.31 | 23.36 | 23.13 | 23.26 | 3,790,223 | +0.00(+0.00%) |
Jun 06, 2017 | 23.09 | 23.38 | 22.98 | 23.26 | 4,741,259 | +0.05(+0.21%) |
Jun 05, 2017 | 23.14 | 23.26 | 22.96 | 23.22 | 4,824,101 | +0.29(+1.25%) |
Jun 02, 2017 | 22.77 | 23.10 | 22.68 | 22.93 | 4,646,370 | +0.01(+0.03%) |