Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.54 | 23.62 | 23.46 | 23.58 | 3,433,901 | +0.05(+0.21%) |
Sep 28, 2017 | 23.46 | 23.60 | 23.33 | 23.53 | 3,638,905 | +0.06(+0.24%) |
Sep 27, 2017 | 23.38 | 23.47 | 4,288,924 | -0.45(-1.89%) | ||
Sep 26, 2017 | 23.87 | 24.00 | 23.69 | 23.92 | 4,084,070 | -0.02(-0.07%) |
Sep 25, 2017 | 23.58 | 23.96 | 23.54 | 23.94 | 3,469,519 | +0.37(+1.57%) |
Sep 22, 2017 | 23.88 | 23.88 | 23.54 | 23.57 | 3,253,524 | -0.23(-0.98%) |
Sep 21, 2017 | 23.96 | 24.08 | 23.75 | 23.80 | 3,514,540 | -0.17(-0.71%) |
Sep 20, 2017 | 24.25 | 24.31 | 23.90 | 23.97 | 2,818,056 | -0.22(-0.90%) |
Sep 19, 2017 | 24.25 | 24.27 | 24.10 | 24.19 | 4,406,579 | -0.01(-0.03%) |
Sep 18, 2017 | 24.45 | 24.49 | 24.07 | 24.20 | 2,774,217 | -0.23(-0.96%) |
Sep 15, 2017 | 24.37 | 24.45 | 24.29 | 24.43 | 6,606,216 | +0.10(+0.43%) |
Sep 14, 2017 | 24.15 | 24.36 | 24.04 | 24.33 | 4,649,907 | +0.16(+0.67%) |
Sep 13, 2017 | 24.18 | 24.35 | 24.15 | 24.17 | 4,560,719 | -0.03(-0.13%) |
Sep 12, 2017 | 24.55 | 24.57 | 24.10 | 24.20 | 3,679,863 | -0.38(-1.54%) |
Sep 11, 2017 | 24.24 | 24.58 | 24.20 | 24.58 | 3,269,263 | +0.36(+1.47%) |
Sep 08, 2017 | 24.10 | 24.24 | 24.00 | 24.22 | 3,811,344 | +0.04(+0.17%) |
Sep 07, 2017 | 23.79 | 24.19 | 23.79 | 24.18 | 3,939,178 | +0.42(+1.77%) |
Sep 06, 2017 | 24.06 | 24.06 | 23.70 | 23.76 | 4,220,814 | -0.15(-0.61%) |
Sep 05, 2017 | 23.99 | 24.00 | 23.84 | 23.91 | 3,272,164 | -0.01(-0.03%) |
Sep 01, 2017 | 23.97 | 24.00 | 23.82 | 23.92 | 2,405,278 | +0.01(+0.03%) |
Aug 31, 2017 | 23.96 | 23.98 | 23.86 | 23.91 | 4,313,003 | -0.03(-0.13%) |
Aug 30, 2017 | 24.06 | 24.13 | 23.87 | 23.94 | 3,120,404 | -0.19(-0.77%) |
Aug 29, 2017 | 24.21 | 24.31 | 24.04 | 24.13 | 4,029,185 | -0.03(-0.13%) |
Aug 28, 2017 | 24.05 | 24.17 | 23.94 | 24.16 | 2,415,720 | +0.16(+0.67%) |
Aug 25, 2017 | 24.04 | 24.11 | 23.94 | 24.00 | 1,853,316 | +0.07(+0.30%) |
Aug 24, 2017 | 23.97 | 23.99 | 23.83 | 23.92 | 2,567,936 | -0.07(-0.30%) |
Aug 23, 2017 | 23.81 | 24.01 | 23.73 | 24.00 | 1,989,854 | +0.18(+0.75%) |
Aug 22, 2017 | 23.67 | 23.83 | 23.60 | 23.82 | 2,983,955 | +0.19(+0.79%) |
Aug 21, 2017 | 23.45 | 23.71 | 23.45 | 23.63 | 2,969,818 | +0.22(+0.93%) |
Aug 18, 2017 | 23.19 | 23.60 | 23.16 | 23.41 | 4,361,805 | +0.19(+0.83%) |
Aug 17, 2017 | 23.35 | 23.44 | 23.21 | 23.22 | 3,115,465 | -0.15(-0.62%) |
Aug 16, 2017 | 23.28 | 23.39 | 23.22 | 23.37 | 3,455,808 | +0.09(+0.38%) |
Aug 15, 2017 | 23.16 | 23.29 | 23.12 | 23.28 | 3,094,809 | +0.03(+0.14%) |
Aug 14, 2017 | 23.30 | 23.49 | 23.10 | 23.25 | 4,432,763 | +0.20(+0.87%) |
Aug 11, 2017 | 23.20 | 23.27 | 22.99 | 23.05 | 2,533,818 | -0.25(-1.06%) |
Aug 10, 2017 | 23.24 | 23.43 | 23.12 | 23.29 | 3,776,120 | +0.06(+0.24%) |
Aug 09, 2017 | 23.29 | 23.55 | 23.21 | 23.24 | 4,616,259 | +0.01(+0.03%) |
Aug 08, 2017 | 22.93 | 23.30 | 22.92 | 23.23 | 6,151,884 | +0.25(+1.08%) |
Aug 07, 2017 | 22.85 | 23.07 | 22.84 | 22.98 | 3,586,207 | +0.16(+0.70%) |
Aug 04, 2017 | 22.73 | 22.88 | 22.62 | 22.82 | 3,377,921 | +0.06(+0.25%) |
Aug 03, 2017 | 22.10 | 22.82 | 22.08 | 22.77 | 3,588,438 | +0.24(+1.06%) |
Aug 02, 2017 | 22.51 | 22.63 | 22.26 | 22.53 | 6,339,299 | -0.06(-0.28%) |
Aug 01, 2017 | 22.57 | 22.68 | 22.50 | 22.59 | 2,623,681 | +0.05(+0.21%) |
Jul 31, 2017 | 22.55 | 22.57 | 22.45 | 22.54 | 4,840,210 | +0.04(+0.18%) |
Jul 28, 2017 | 22.49 | 22.58 | 22.46 | 22.50 | 2,292,651 | +0.01(+0.04%) |
Jul 27, 2017 | 22.41 | 22.56 | 22.41 | 22.49 | 3,467,455 | +0.04(+0.18%) |
Jul 26, 2017 | 22.32 | 22.48 | 22.28 | 22.45 | 2,245,836 | +0.13(+0.57%) |
Jul 25, 2017 | 22.57 | 22.62 | 22.28 | 22.33 | 2,073,200 | -0.20(-0.89%) |
Jul 24, 2017 | 22.51 | 22.66 | 22.41 | 22.53 | 3,614,157 | +0.02(+0.07%) |
Jul 21, 2017 | 22.41 | 22.53 | 22.37 | 22.51 | 2,718,511 | +0.08(+0.36%) |
Jul 20, 2017 | 22.21 | 22.50 | 22.08 | 22.43 | 4,692,884 | +0.34(+1.52%) |
Jul 19, 2017 | 22.25 | 22.25 | 22.04 | 22.09 | 4,272,002 | -0.12(-0.54%) |
Jul 18, 2017 | 22.23 | 22.28 | 22.12 | 22.21 | 3,319,272 | +0.01(+0.04%) |
Jul 17, 2017 | 22.09 | 22.22 | 21.99 | 22.21 | 3,497,383 | +0.12(+0.54%) |
Jul 14, 2017 | 22.02 | 22.12 | 21.93 | 22.09 | 3,104,428 | +0.21(+0.95%) |
Jul 13, 2017 | 21.94 | 22.01 | 21.76 | 21.88 | 3,148,564 | -0.10(-0.44%) |
Jul 12, 2017 | 21.91 | 22.09 | 21.87 | 21.97 | 3,937,094 | +0.26(+1.18%) |
Jul 11, 2017 | 21.84 | 21.85 | 21.57 | 21.72 | 3,080,541 | -0.09(-0.40%) |
Jul 10, 2017 | 21.85 | 21.89 | 21.78 | 21.81 | 3,018,415 | -0.04(-0.18%) |
Jul 07, 2017 | 21.81 | 21.91 | 21.69 | 21.85 | 2,580,887 | +0.03(+0.15%) |
Jul 06, 2017 | 21.89 | 21.92 | 21.76 | 21.81 | 3,313,585 | -0.14(-0.62%) |
Jul 05, 2017 | 22.09 | 22.16 | 21.90 | 21.95 | 3,127,837 | -0.10(-0.47%) |