Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.95 | 24.15 | 23.90 | 24.08 | 3,428,510 | +0.29(+1.24%) |
Aug 30, 2017 | 23.86 | 23.86 | 23.72 | 23.79 | 2,148,380 | -0.10(-0.43%) |
Aug 29, 2017 | 23.80 | 23.89 | 23.65 | 23.89 | 2,301,208 | +0.03(+0.11%) |
Aug 28, 2017 | 24.02 | 24.02 | 23.81 | 23.87 | 1,188,216 | -0.09(-0.36%) |
Aug 25, 2017 | 23.97 | 24.01 | 23.90 | 23.95 | 1,105,314 | +0.07(+0.29%) |
Aug 24, 2017 | 23.89 | 23.96 | 23.81 | 23.88 | 1,555,211 | +0.05(+0.22%) |
Aug 23, 2017 | 23.51 | 23.88 | 23.50 | 23.83 | 2,417,219 | +0.16(+0.66%) |
Aug 22, 2017 | 23.71 | 23.72 | 23.65 | 23.68 | 1,408,641 | +0.08(+0.33%) |
Aug 21, 2017 | 23.59 | 23.62 | 23.50 | 23.60 | 1,324,808 | +0.03(+0.15%) |
Aug 18, 2017 | 23.63 | 23.65 | 23.49 | 23.56 | 1,895,477 | +0.04(+0.18%) |
Aug 17, 2017 | 23.64 | 23.71 | 23.51 | 23.52 | 2,448,535 | -0.16(-0.69%) |
Aug 16, 2017 | 23.58 | 23.73 | 23.58 | 23.69 | 2,823,010 | +0.17(+0.73%) |
Aug 15, 2017 | 23.56 | 23.57 | 23.46 | 23.51 | 2,029,067 | -0.08(-0.33%) |
Aug 14, 2017 | 23.55 | 23.76 | 23.51 | 23.59 | 3,311,468 | +0.08(+0.33%) |
Aug 11, 2017 | 23.54 | 23.58 | 23.43 | 23.51 | 4,420,271 | +0.03(+0.15%) |
Aug 10, 2017 | 23.80 | 23.82 | 23.45 | 23.48 | 3,492,859 | -0.33(-1.38%) |
Aug 09, 2017 | 23.81 | 23.88 | 23.72 | 23.81 | 1,855,457 | -0.13(-0.54%) |
Aug 08, 2017 | 23.90 | 24.00 | 23.85 | 23.94 | 1,979,829 | -0.03(-0.14%) |
Aug 07, 2017 | 23.90 | 23.98 | 23.83 | 23.97 | 1,091,968 | -0.03(-0.11%) |
Aug 04, 2017 | 24.00 | 24.07 | 23.87 | 24.00 | 1,556,789 | +0.00(+0.00%) |
Aug 03, 2017 | 24.06 | 24.18 | 23.95 | 24.00 | 2,020,308 | -0.11(-0.47%) |
Aug 02, 2017 | 23.98 | 24.16 | 23.97 | 24.11 | 1,945,122 | +0.06(+0.25%) |
Aug 01, 2017 | 24.15 | 24.19 | 23.82 | 24.05 | 3,877,465 | -0.06(-0.25%) |
Jul 31, 2017 | 24.07 | 24.21 | 24.00 | 24.11 | 3,150,847 | +0.00(+0.00%) |
Jul 28, 2017 | 24.06 | 24.14 | 24.02 | 24.11 | 3,126,803 | +0.11(+0.47%) |
Jul 27, 2017 | 24.18 | 24.21 | 23.83 | 24.00 | 2,682,091 | -0.18(-0.75%) |
Jul 26, 2017 | 24.20 | 24.32 | 24.04 | 24.18 | 4,118,928 | +0.03(+0.14%) |
Jul 25, 2017 | 24.11 | 24.30 | 24.08 | 24.14 | 1,311,702 | +0.10(+0.43%) |
Jul 24, 2017 | 24.07 | 24.07 | 23.92 | 24.04 | 1,237,474 | +0.02(+0.07%) |
Jul 21, 2017 | 24.10 | 24.11 | 23.88 | 24.02 | 1,453,659 | -0.05(-0.22%) |
Jul 20, 2017 | 24.06 | 24.16 | 24.01 | 24.07 | 1,762,612 | +0.06(+0.25%) |
Jul 19, 2017 | 23.90 | 24.06 | 23.89 | 24.01 | 1,646,199 | +0.22(+0.91%) |
Jul 18, 2017 | 23.81 | 23.89 | 23.65 | 23.80 | 1,860,265 | +0.09(+0.40%) |
Jul 17, 2017 | 23.81 | 23.88 | 23.69 | 23.70 | 1,763,439 | -0.10(-0.44%) |
Jul 14, 2017 | 23.65 | 23.86 | 23.64 | 23.81 | 1,448,662 | +0.19(+0.81%) |
Jul 13, 2017 | 23.57 | 23.64 | 23.51 | 23.62 | 2,403,148 | +0.03(+0.15%) |
Jul 12, 2017 | 23.33 | 23.72 | 23.32 | 23.58 | 4,746,219 | +0.35(+1.53%) |
Jul 11, 2017 | 23.18 | 23.24 | 23.06 | 23.23 | 1,999,637 | -0.02(-0.07%) |
Jul 10, 2017 | 23.07 | 23.32 | 23.03 | 23.24 | 2,679,285 | +0.12(+0.52%) |
Jul 07, 2017 | 23.09 | 23.13 | 22.90 | 23.12 | 2,477,528 | +0.09(+0.41%) |
Jul 06, 2017 | 23.20 | 23.00 | 23.03 | 3,245,749 | -0.09(-0.41%) | |
Jul 05, 2017 | 23.11 | 23.27 | 22.88 | 23.12 | 6,459,342 | -0.16(-0.67%) |
Jul 03, 2017 | 23.33 | 23.38 | 23.20 | 23.28 | 3,710,555 | +0.16(+0.67%) |
Jun 30, 2017 | 23.29 | 23.29 | 23.00 | 23.12 | 2,787,182 | -0.03(-0.11%) |
Jun 29, 2017 | 23.32 | 23.32 | 23.01 | 23.15 | 4,974,347 | -0.16(-0.67%) |
Jun 28, 2017 | 23.03 | 23.33 | 23.03 | 23.30 | 2,780,919 | +0.37(+1.62%) |
Jun 27, 2017 | 22.95 | 23.01 | 22.84 | 22.93 | 2,239,349 | +0.09(+0.42%) |
Jun 26, 2017 | 22.85 | 22.99 | 22.75 | 22.84 | 1,966,596 | +0.06(+0.27%) |
Jun 23, 2017 | 22.61 | 22.86 | 22.57 | 22.78 | 1,646,129 | +0.09(+0.38%) |
Jun 22, 2017 | 22.59 | 22.81 | 22.56 | 22.69 | 4,444,572 | +0.24(+1.08%) |
Jun 21, 2017 | 22.53 | 22.67 | 22.40 | 22.45 | 2,396,303 | -0.10(-0.46%) |
Jun 20, 2017 | 22.77 | 22.77 | 22.54 | 22.55 | 3,848,762 | -0.27(-1.19%) |
Jun 19, 2017 | 22.85 | 22.94 | 22.74 | 22.83 | 2,469,073 | +0.07(+0.30%) |
Jun 16, 2017 | 22.66 | 22.77 | 22.50 | 22.76 | 2,787,596 | +0.20(+0.87%) |
Jun 15, 2017 | 22.43 | 22.60 | 22.38 | 22.56 | 3,227,466 | -0.09(-0.38%) |
Jun 14, 2017 | 23.08 | 23.08 | 22.61 | 22.65 | 2,633,034 | -0.28(-1.23%) |
Jun 13, 2017 | 22.95 | 22.96 | 22.81 | 22.93 | 3,311,712 | +0.15(+0.64%) |
Jun 12, 2017 | 22.74 | 22.93 | 22.55 | 22.78 | 4,696,364 | +0.06(+0.26%) |
Jun 09, 2017 | 22.59 | 22.81 | 22.57 | 22.72 | 3,159,936 | +0.18(+0.80%) |
Jun 08, 2017 | 22.45 | 22.55 | 22.43 | 22.54 | 3,208,418 | +0.10(+0.46%) |
Jun 07, 2017 | 22.65 | 22.76 | 22.41 | 22.44 | 4,005,512 | -0.27(-1.17%) |
Jun 06, 2017 | 22.62 | 22.71 | 22.50 | 22.71 | 2,003,289 | +0.12(+0.53%) |
Jun 05, 2017 | 22.59 | 22.62 | 22.42 | 22.59 | 2,107,230 | +0.01(+0.04%) |
Jun 02, 2017 | 22.59 | 22.64 | 22.50 | 22.58 | 2,261,573 | -0.01(-0.04%) |