Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.90 | 24.31 | 23.83 | 24.21 | 509,998 | +0.27(+1.14%) |
Aug 30, 2017 | 23.90 | 23.97 | 23.60 | 23.93 | 579,785 | +0.01(+0.03%) |
Aug 29, 2017 | 24.11 | 24.11 | 23.72 | 23.93 | 829,901 | -0.68(-2.76%) |
Aug 28, 2017 | 24.70 | 24.87 | 24.47 | 24.60 | 718,733 | -0.11(-0.43%) |
Aug 25, 2017 | 24.51 | 24.89 | 24.51 | 24.71 | 620,010 | +0.32(+1.32%) |
Aug 24, 2017 | 24.45 | 24.49 | 24.18 | 24.39 | 597,499 | +0.06(+0.23%) |
Aug 23, 2017 | 23.96 | 24.41 | 23.96 | 24.33 | 631,005 | +0.17(+0.70%) |
Aug 22, 2017 | 24.10 | 24.36 | 23.93 | 24.16 | 1,621,223 | +0.00(+0.00%) |
Aug 21, 2017 | 24.07 | 24.25 | 24.00 | 24.16 | 921,856 | +0.13(+0.55%) |
Aug 18, 2017 | 24.46 | 24.46 | 23.91 | 24.03 | 964,058 | -0.28(-1.15%) |
Aug 17, 2017 | 24.51 | 24.67 | 24.17 | 24.31 | 1,001,856 | -0.36(-1.48%) |
Aug 16, 2017 | 24.70 | 24.88 | 24.51 | 24.67 | 966,926 | +0.25(+1.00%) |
Aug 15, 2017 | 24.71 | 24.80 | 24.21 | 24.43 | 961,302 | -0.34(-1.37%) |
Aug 14, 2017 | 24.84 | 25.16 | 24.56 | 24.77 | 994,023 | +0.07(+0.28%) |
Aug 11, 2017 | 24.39 | 24.73 | 24.30 | 24.70 | 859,099 | +0.20(+0.82%) |
Aug 10, 2017 | 24.73 | 24.73 | 24.37 | 24.50 | 1,945,866 | -0.33(-1.31%) |
Aug 09, 2017 | 24.64 | 24.87 | 24.56 | 24.83 | 1,989,643 | +0.20(+0.82%) |
Aug 08, 2017 | 24.78 | 24.88 | 24.08 | 24.62 | 1,576,622 | +0.97(+4.11%) |
Aug 07, 2017 | 23.71 | 23.76 | 23.46 | 23.65 | 1,211,435 | -0.03(-0.15%) |
Aug 04, 2017 | 23.40 | 23.90 | 23.40 | 23.69 | 1,007,629 | +0.42(+1.82%) |
Aug 03, 2017 | 23.06 | 23.42 | 23.03 | 23.26 | 778,846 | -0.01(-0.03%) |
Aug 02, 2017 | 23.19 | 23.51 | 22.56 | 23.27 | 1,086,912 | -0.34(-1.44%) |
Aug 01, 2017 | 23.40 | 23.67 | 23.31 | 23.61 | 627,587 | +0.37(+1.58%) |
Jul 31, 2017 | 22.81 | 23.29 | 22.81 | 23.24 | 869,160 | +0.44(+1.92%) |
Jul 28, 2017 | 23.10 | 23.17 | 22.71 | 22.81 | 649,631 | -0.23(-0.99%) |
Jul 27, 2017 | 23.75 | 23.83 | 22.82 | 23.03 | 1,162,973 | -0.56(-2.38%) |
Jul 26, 2017 | 23.85 | 23.96 | 23.55 | 23.60 | 647,249 | -0.26(-1.08%) |
Jul 25, 2017 | 23.69 | 23.97 | 23.61 | 23.85 | 1,585,466 | +0.49(+2.11%) |
Jul 24, 2017 | 22.84 | 23.37 | 22.79 | 23.36 | 808,734 | +0.39(+1.69%) |
Jul 21, 2017 | 23.08 | 23.34 | 22.85 | 22.97 | 1,016,181 | -0.29(-1.25%) |
Jul 20, 2017 | 23.23 | 23.44 | 22.92 | 23.26 | 577,264 | +0.00(+0.00%) |
Jul 19, 2017 | 23.37 | 23.58 | 23.03 | 23.26 | 902,307 | -0.15(-0.65%) |
Jul 18, 2017 | 23.49 | 23.65 | 23.32 | 23.42 | 829,972 | -0.06(-0.24%) |
Jul 17, 2017 | 23.67 | 23.70 | 23.42 | 23.47 | 1,100,711 | -0.12(-0.53%) |
Jul 14, 2017 | 23.62 | 23.77 | 23.43 | 23.60 | 1,984,247 | -0.06(-0.23%) |
Jul 13, 2017 | 23.45 | 23.77 | 23.25 | 23.65 | 644,228 | +0.21(+0.89%) |
Jul 12, 2017 | 23.09 | 23.56 | 23.01 | 23.44 | 724,800 | +0.37(+1.62%) |
Jul 11, 2017 | 23.31 | 23.31 | 22.76 | 23.07 | 1,356,079 | -0.24(-1.01%) |
Jul 10, 2017 | 22.60 | 23.33 | 22.60 | 23.31 | 921,554 | +0.76(+3.35%) |
Jul 07, 2017 | 22.06 | 22.56 | 21.98 | 22.55 | 876,615 | +0.62(+2.82%) |
Jul 06, 2017 | 22.44 | 22.47 | 21.93 | 21.93 | 1,736,145 | -0.73(-3.22%) |
Jul 05, 2017 | 22.54 | 22.73 | 22.37 | 22.66 | 1,056,604 | +0.10(+0.46%) |
Jul 03, 2017 | 22.85 | 22.99 | 22.22 | 22.56 | 2,336,770 | -0.42(-1.84%) |
Jun 30, 2017 | 23.24 | 23.27 | 22.88 | 22.98 | 3,257,373 | -0.31(-1.34%) |
Jun 29, 2017 | 23.60 | 23.70 | 22.70 | 23.29 | 2,305,679 | -0.07(-0.30%) |
Jun 28, 2017 | 22.98 | 23.89 | 22.91 | 23.36 | 2,209,932 | +0.42(+1.81%) |
Jun 27, 2017 | 23.05 | 23.18 | 22.81 | 22.94 | 1,049,893 | -0.10(-0.42%) |
Jun 26, 2017 | 22.92 | 23.24 | 22.76 | 23.04 | 1,136,610 | +0.21(+0.91%) |
Jun 23, 2017 | 22.94 | 23.10 | 22.77 | 22.83 | 1,103,368 | -0.13(-0.57%) |
Jun 22, 2017 | 22.81 | 23.00 | 22.78 | 22.97 | 2,203,214 | +0.15(+0.67%) |
Jun 21, 2017 | 22.86 | 23.18 | 22.79 | 22.81 | 1,292,350 | -0.01(-0.06%) |
Jun 20, 2017 | 22.86 | 23.12 | 22.60 | 22.83 | 1,307,356 | -0.18(-0.78%) |
Jun 19, 2017 | 22.75 | 23.04 | 22.72 | 23.01 | 1,309,370 | +0.50(+2.22%) |
Jun 16, 2017 | 23.01 | 23.04 | 22.51 | 22.51 | 10,277,811 | -0.47(-2.05%) |
Jun 15, 2017 | 23.15 | 23.21 | 22.73 | 22.98 | 2,231,280 | -0.61(-2.59%) |
Jun 14, 2017 | 23.48 | 23.62 | 23.01 | 23.59 | 3,375,705 | +0.87(+3.82%) |
Jun 13, 2017 | 22.60 | 23.08 | 22.39 | 22.72 | 1,853,673 | +0.31(+1.39%) |
Jun 12, 2017 | 21.96 | 22.64 | 21.87 | 22.41 | 2,685,528 | +0.40(+1.83%) |
Jun 09, 2017 | 21.86 | 22.24 | 21.75 | 22.01 | 3,258,362 | -0.05(-0.22%) |
Jun 08, 2017 | 22.06 | 22.19 | 21.83 | 22.06 | 3,036,258 | +0.06(+0.25%) |
Jun 07, 2017 | 22.18 | 22.33 | 21.64 | 22.00 | 3,270,053 | +0.07(+0.32%) |
Jun 06, 2017 | 22.72 | 23.00 | 21.76 | 21.93 | 8,684,575 | -1.03(-4.50%) |
Jun 05, 2017 | 23.37 | 24.19 | 22.72 | 22.97 | 4,009,700 | -0.14(-0.60%) |
Jun 02, 2017 | 22.95 | 23.37 | 22.90 | 23.10 | 7,387,789 | -0.45(-1.92%) |