Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.27 | 24.40 | 24.20 | 24.34 | 1,116,594 | +0.23(+0.95%) |
Sep 28, 2017 | 24.03 | 24.14 | 23.96 | 24.11 | 1,251,559 | +0.06(+0.23%) |
Sep 27, 2017 | 24.33 | 24.34 | 23.92 | 24.05 | 1,865,763 | -0.35(-1.45%) |
Sep 26, 2017 | 24.49 | 24.59 | 24.38 | 24.41 | 742,966 | -0.07(-0.28%) |
Sep 25, 2017 | 24.88 | 24.90 | 24.45 | 24.48 | 894,935 | -0.44(-1.78%) |
Sep 22, 2017 | 24.81 | 25.04 | 24.81 | 24.92 | 2,557,453 | +0.08(+0.31%) |
Sep 21, 2017 | 24.97 | 25.01 | 24.77 | 24.84 | 3,976,364 | -0.14(-0.56%) |
Sep 20, 2017 | 24.98 | 25.02 | 24.68 | 24.98 | 1,204,994 | +0.13(+0.53%) |
Sep 19, 2017 | 24.94 | 24.97 | 24.74 | 24.85 | 945,335 | -0.08(-0.33%) |
Sep 18, 2017 | 24.95 | 25.09 | 24.87 | 24.93 | 2,117,987 | -0.03(-0.11%) |
Sep 15, 2017 | 24.75 | 24.97 | 24.69 | 24.96 | 537,161 | +0.20(+0.81%) |
Sep 14, 2017 | 24.57 | 24.78 | 24.50 | 24.76 | 434,240 | +0.06(+0.25%) |
Sep 13, 2017 | 24.65 | 24.76 | 24.59 | 24.70 | 674,844 | -0.02(-0.08%) |
Sep 12, 2017 | 24.62 | 24.93 | 24.59 | 24.72 | 2,958,420 | -0.07(-0.28%) |
Sep 11, 2017 | 24.67 | 24.91 | 24.66 | 24.79 | 1,534,764 | +0.34(+1.39%) |
Sep 08, 2017 | 24.68 | 24.72 | 24.40 | 24.45 | 828,656 | -0.28(-1.12%) |
Sep 07, 2017 | 24.75 | 24.83 | 24.67 | 24.72 | 1,180,231 | +0.11(+0.45%) |
Sep 06, 2017 | 24.34 | 24.67 | 24.32 | 24.61 | 1,038,460 | +0.48(+1.98%) |
Sep 05, 2017 | 24.49 | 24.55 | 24.03 | 24.14 | 4,171,715 | -0.14(-0.57%) |
Sep 01, 2017 | 24.22 | 24.42 | 24.16 | 24.27 | 1,452,749 | +0.33(+1.36%) |
Aug 31, 2017 | 24.02 | 24.05 | 23.86 | 23.95 | 1,077,338 | +0.04(+0.17%) |
Aug 30, 2017 | 23.95 | 23.98 | 23.85 | 23.91 | 631,305 | -0.08(-0.35%) |
Aug 29, 2017 | 23.75 | 24.02 | 23.68 | 23.99 | 1,504,262 | +0.06(+0.23%) |
Aug 28, 2017 | 24.09 | 24.09 | 23.91 | 23.93 | 704,191 | -0.15(-0.60%) |
Aug 25, 2017 | 24.13 | 24.23 | 24.02 | 24.08 | 1,841,026 | -0.01(-0.03%) |
Aug 24, 2017 | 24.02 | 24.17 | 23.95 | 24.09 | 1,977,309 | +0.15(+0.64%) |
Aug 23, 2017 | 23.68 | 23.98 | 23.65 | 23.93 | 1,177,728 | +0.25(+1.05%) |
Aug 22, 2017 | 23.73 | 23.88 | 23.65 | 23.68 | 1,312,144 | +0.22(+0.95%) |
Aug 21, 2017 | 23.59 | 23.66 | 23.39 | 23.46 | 858,724 | -0.03(-0.12%) |
Aug 18, 2017 | 23.25 | 23.52 | 23.08 | 23.49 | 1,931,434 | +0.42(+1.80%) |
Aug 17, 2017 | 23.34 | 23.40 | 23.07 | 23.07 | 1,372,623 | -0.42(-1.80%) |
Aug 16, 2017 | 23.37 | 23.51 | 23.28 | 23.50 | 1,652,877 | +0.24(+1.04%) |
Aug 15, 2017 | 23.13 | 23.29 | 23.07 | 23.25 | 616,618 | +0.17(+0.75%) |
Aug 14, 2017 | 22.95 | 23.26 | 22.92 | 23.08 | 967,623 | +0.17(+0.76%) |
Aug 11, 2017 | 22.77 | 23.00 | 22.67 | 22.91 | 1,060,363 | +0.12(+0.55%) |
Aug 10, 2017 | 23.08 | 23.08 | 22.77 | 22.78 | 2,104,081 | -0.36(-1.56%) |
Aug 09, 2017 | 23.12 | 23.17 | 23.01 | 23.14 | 1,296,632 | -0.23(-0.98%) |
Aug 08, 2017 | 23.28 | 23.51 | 23.23 | 23.37 | 962,161 | +0.06(+0.24%) |
Aug 07, 2017 | 23.12 | 23.32 | 23.10 | 23.32 | 693,703 | +0.21(+0.90%) |
Aug 04, 2017 | 23.16 | 23.19 | 22.98 | 23.11 | 802,871 | -0.03(-0.15%) |
Aug 03, 2017 | 23.19 | 23.19 | 23.05 | 23.14 | 554,821 | -0.02(-0.09%) |
Aug 02, 2017 | 22.93 | 23.21 | 22.88 | 23.16 | 1,185,647 | +0.15(+0.63%) |
Aug 01, 2017 | 22.90 | 23.10 | 22.89 | 23.02 | 845,652 | +0.15(+0.64%) |
Jul 31, 2017 | 22.84 | 22.89 | 22.69 | 22.87 | 987,175 | +0.15(+0.67%) |
Jul 28, 2017 | 22.60 | 22.73 | 22.51 | 22.72 | 552,312 | +0.12(+0.55%) |
Jul 27, 2017 | 22.81 | 22.82 | 22.53 | 22.60 | 921,590 | -0.15(-0.64%) |
Jul 26, 2017 | 22.67 | 22.78 | 22.60 | 22.74 | 846,288 | +0.05(+0.21%) |
Jul 25, 2017 | 22.69 | 22.87 | 22.64 | 22.69 | 725,304 | +0.08(+0.37%) |
Jul 24, 2017 | 22.56 | 22.62 | 22.48 | 22.61 | 847,614 | +0.05(+0.21%) |
Jul 21, 2017 | 22.70 | 22.73 | 22.55 | 22.56 | 1,353,921 | -0.12(-0.52%) |
Jul 20, 2017 | 22.74 | 22.76 | 22.62 | 22.68 | 934,681 | +0.04(+0.18%) |
Jul 19, 2017 | 22.69 | 22.76 | 22.58 | 22.64 | 1,504,176 | +0.01(+0.06%) |
Jul 18, 2017 | 22.53 | 22.63 | 22.47 | 22.62 | 805,634 | +0.12(+0.52%) |
Jul 17, 2017 | 22.56 | 22.56 | 22.45 | 22.51 | 1,863,303 | -0.05(-0.22%) |
Jul 14, 2017 | 22.41 | 22.57 | 22.40 | 22.55 | 1,699,275 | +0.27(+1.21%) |
Jul 13, 2017 | 22.28 | 22.29 | 22.20 | 22.28 | 1,739,955 | +0.08(+0.34%) |
Jul 12, 2017 | 22.00 | 22.21 | 21.83 | 22.21 | 1,376,342 | +0.50(+2.30%) |
Jul 11, 2017 | 21.46 | 21.73 | 21.43 | 21.71 | 966,814 | +0.23(+1.07%) |
Jul 10, 2017 | 21.19 | 21.49 | 21.19 | 21.48 | 1,472,632 | +0.38(+1.81%) |
Jul 07, 2017 | 21.12 | 21.16 | 20.92 | 21.10 | 605,434 | +0.15(+0.73%) |
Jul 06, 2017 | 21.10 | 21.14 | 20.90 | 20.94 | 2,717,080 | -0.24(-1.15%) |
Jul 05, 2017 | 21.13 | 21.26 | 20.91 | 21.19 | 656,512 | +0.04(+0.20%) |