Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.04 | 26.04 | 24.55 | 24.88 | 8,422,256 | -1.14(-4.38%) |
Sep 28, 2017 | 26.38 | 26.38 | 26.01 | 26.02 | 1,947,149 | -0.36(-1.36%) |
Sep 27, 2017 | 26.45 | 26.56 | 26.08 | 26.38 | 2,927,641 | +0.11(+0.42%) |
Sep 26, 2017 | 26.27 | 26.34 | 26.08 | 26.27 | 3,388,438 | +0.14(+0.54%) |
Sep 25, 2017 | 26.21 | 26.49 | 25.86 | 26.13 | 4,532,509 | -0.08(-0.31%) |
Sep 22, 2017 | 26.60 | 26.75 | 26.10 | 26.21 | 3,748,121 | -0.58(-2.16%) |
Sep 21, 2017 | 26.19 | 26.84 | 25.96 | 26.79 | 3,813,766 | +0.59(+2.25%) |
Sep 20, 2017 | 25.95 | 26.20 | 25.77 | 26.20 | 3,045,412 | +0.26(+1.00%) |
Sep 19, 2017 | 25.35 | 25.96 | 25.16 | 25.94 | 4,252,740 | +0.60(+2.37%) |
Sep 18, 2017 | 25.38 | 25.48 | 25.21 | 25.34 | 1,900,469 | +0.00(+0.00%) |
Sep 15, 2017 | 25.37 | 25.50 | 25.15 | 25.34 | 10,943,546 | -0.02(-0.08%) |
Sep 14, 2017 | 25.13 | 25.44 | 24.88 | 25.36 | 2,375,674 | +0.11(+0.44%) |
Sep 13, 2017 | 25.16 | 25.42 | 24.98 | 25.25 | 2,281,088 | +0.09(+0.36%) |
Sep 12, 2017 | 25.04 | 25.21 | 24.97 | 25.16 | 1,941,261 | +0.18(+0.72%) |
Sep 11, 2017 | 24.57 | 25.18 | 24.55 | 24.98 | 3,091,851 | +0.56(+2.29%) |
Sep 08, 2017 | 24.23 | 24.50 | 24.01 | 24.42 | 4,176,900 | +0.16(+0.66%) |
Sep 07, 2017 | 24.39 | 24.45 | 24.11 | 24.26 | 2,492,215 | -0.08(-0.33%) |
Sep 06, 2017 | 24.50 | 24.80 | 24.32 | 24.34 | 4,584,682 | -0.05(-0.21%) |
Sep 05, 2017 | 25.48 | 25.48 | 24.20 | 24.39 | 5,201,073 | -1.12(-4.39%) |
Sep 01, 2017 | 25.55 | 25.78 | 25.50 | 25.51 | 2,925,061 | +0.04(+0.16%) |
Aug 31, 2017 | 25.48 | 25.70 | 25.34 | 25.47 | 3,209,435 | +0.07(+0.28%) |
Aug 30, 2017 | 25.35 | 25.50 | 25.13 | 25.40 | 1,445,884 | +0.05(+0.20%) |
Aug 29, 2017 | 24.95 | 25.42 | 24.52 | 25.35 | 1,683,384 | +0.18(+0.72%) |
Aug 28, 2017 | 25.35 | 25.44 | 25.07 | 25.17 | 1,628,917 | -0.08(-0.32%) |
Aug 25, 2017 | 25.59 | 25.65 | 25.25 | 25.25 | 1,841,478 | -0.22(-0.86%) |
Aug 24, 2017 | 25.70 | 25.92 | 25.43 | 25.47 | 2,280,448 | -0.10(-0.39%) |
Aug 23, 2017 | 25.50 | 25.91 | 25.45 | 25.57 | 2,017,190 | -0.12(-0.47%) |
Aug 22, 2017 | 25.00 | 25.74 | 24.85 | 25.69 | 3,544,359 | +1.21(+4.94%) |
Aug 21, 2017 | 24.32 | 24.75 | 24.30 | 24.48 | 2,693,949 | +0.19(+0.78%) |
Aug 18, 2017 | 24.20 | 24.53 | 24.02 | 24.29 | 2,607,525 | +0.01(+0.04%) |
Aug 17, 2017 | 24.66 | 24.97 | 24.26 | 24.28 | 1,657,020 | -0.56(-2.25%) |
Aug 16, 2017 | 24.91 | 25.19 | 24.78 | 24.84 | 3,525,104 | +0.09(+0.36%) |
Aug 15, 2017 | 24.59 | 24.78 | 24.41 | 24.75 | 3,086,657 | +0.19(+0.77%) |
Aug 14, 2017 | 24.17 | 24.65 | 24.07 | 24.56 | 1,861,267 | +0.57(+2.38%) |
Aug 11, 2017 | 23.93 | 24.25 | 23.90 | 23.99 | 2,300,947 | -0.03(-0.12%) |
Aug 10, 2017 | 24.57 | 24.65 | 23.97 | 24.02 | 2,755,688 | -0.63(-2.56%) |
Aug 09, 2017 | 24.96 | 25.03 | 24.48 | 24.65 | 2,572,255 | -0.34(-1.36%) |
Aug 08, 2017 | 25.22 | 25.55 | 24.97 | 24.99 | 3,576,858 | -0.35(-1.38%) |
Aug 07, 2017 | 25.13 | 25.57 | 25.07 | 25.34 | 2,877,887 | +0.21(+0.84%) |
Aug 04, 2017 | 25.42 | 25.42 | 25.07 | 25.13 | 2,263,093 | -0.20(-0.79%) |
Aug 03, 2017 | 24.84 | 25.36 | 24.65 | 25.33 | 4,895,836 | +0.45(+1.81%) |
Aug 02, 2017 | 24.97 | 25.16 | 24.80 | 24.88 | 5,033,514 | -0.22(-0.88%) |
Aug 01, 2017 | 24.94 | 25.16 | 24.47 | 25.10 | 3,242,958 | +0.31(+1.25%) |
Jul 31, 2017 | 25.06 | 25.15 | 24.60 | 24.79 | 2,454,750 | -0.16(-0.64%) |
Jul 28, 2017 | 25.04 | 25.39 | 24.88 | 24.95 | 1,913,518 | -0.17(-0.68%) |
Jul 27, 2017 | 25.71 | 25.80 | 25.04 | 25.12 | 3,346,060 | -0.47(-1.84%) |
Jul 26, 2017 | 25.95 | 25.95 | 25.57 | 25.59 | 3,005,275 | -0.33(-1.27%) |
Jul 25, 2017 | 25.50 | 26.10 | 25.41 | 25.92 | 4,657,375 | +0.75(+2.98%) |
Jul 24, 2017 | 25.77 | 26.00 | 24.80 | 25.17 | 5,687,266 | -0.04(-0.16%) |
Jul 21, 2017 | 24.78 | 25.21 | 24.67 | 25.21 | 3,798,235 | +0.46(+1.86%) |
Jul 20, 2017 | 25.06 | 25.31 | 24.74 | 24.75 | 6,083,709 | -0.37(-1.47%) |
Jul 19, 2017 | 25.00 | 25.20 | 24.82 | 25.12 | 2,238,810 | +0.24(+0.96%) |
Jul 18, 2017 | 24.91 | 25.04 | 24.68 | 24.88 | 2,805,772 | -0.07(-0.28%) |
Jul 17, 2017 | 24.40 | 25.23 | 24.32 | 24.95 | 4,296,891 | +0.56(+2.30%) |
Jul 14, 2017 | 24.27 | 24.56 | 24.10 | 24.39 | 2,624,024 | -0.06(-0.25%) |
Jul 13, 2017 | 24.46 | 24.54 | 24.16 | 24.45 | 4,457,451 | +0.26(+1.07%) |
Jul 12, 2017 | 24.22 | 24.45 | 24.08 | 24.19 | 2,790,015 | +0.17(+0.71%) |
Jul 11, 2017 | 23.92 | 24.21 | 23.70 | 24.02 | 4,333,192 | +0.19(+0.80%) |
Jul 10, 2017 | 23.48 | 24.15 | 23.25 | 23.83 | 5,407,644 | +0.70(+3.03%) |
Jul 07, 2017 | 22.93 | 23.32 | 22.79 | 23.13 | 3,127,489 | +0.21(+0.92%) |
Jul 06, 2017 | 22.95 | 23.25 | 22.75 | 22.92 | 4,443,892 | -0.07(-0.30%) |
Jul 05, 2017 | 22.89 | 23.04 | 22.67 | 22.99 | 5,642,918 | +0.15(+0.66%) |