Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.74 | 25.78 | 25.53 | 25.78 | 22,162,274 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.84 | 25.43 | 25.71 | 25,013,186 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,368,672 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.45 | 25.49 | 24,317,246 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,718,156 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.97 | 20,225,906 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,784,810 | -0.01(-0.06%) |
Sep 20, 2017 | 25.95 | 26.15 | 25.86 | 25.99 | 35,561,520 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.53 | 25.60 | 21,730,894 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.43 | 25.67 | 23,453,718 | +0.14(+0.54%) |
Sep 15, 2017 | 25.71 | 25.79 | 25.45 | 25.53 | 39,981,396 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,981,164 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.32 | 29,056,908 | -0.22(-0.88%) |
Sep 12, 2017 | 24.83 | 25.82 | 24.81 | 25.54 | 51,593,756 | +0.76(+3.06%) |
Sep 11, 2017 | 24.62 | 24.80 | 24.54 | 24.78 | 22,682,478 | +0.16(+0.65%) |
Sep 08, 2017 | 24.52 | 24.73 | 24.41 | 24.62 | 21,385,102 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.65 | 24.41 | 24.54 | 24,742,756 | +0.00(+0.00%) |
Sep 06, 2017 | 24.52 | 24.63 | 24.49 | 24.54 | 18,296,730 | +0.14(+0.56%) |
Sep 05, 2017 | 24.47 | 24.67 | 24.37 | 24.41 | 19,798,302 | -0.12(-0.47%) |
Sep 01, 2017 | 24.51 | 24.65 | 24.42 | 24.52 | 25,174,830 | +0.03(+0.12%) |
Aug 31, 2017 | 24.19 | 24.57 | 24.18 | 24.49 | 35,869,472 | +0.34(+1.40%) |
Aug 30, 2017 | 24.18 | 24.18 | 24.01 | 24.15 | 16,285,455 | -0.04(-0.15%) |
Aug 29, 2017 | 24.14 | 24.23 | 24.00 | 24.19 | 16,928,150 | +0.02(+0.09%) |
Aug 28, 2017 | 24.19 | 24.28 | 24.13 | 24.17 | 17,122,884 | +0.06(+0.24%) |
Aug 25, 2017 | 24.03 | 24.28 | 24.00 | 24.11 | 19,933,024 | +0.12(+0.48%) |
Aug 24, 2017 | 24.10 | 24.11 | 23.95 | 24.00 | 15,951,037 | -0.01(-0.03%) |
Aug 23, 2017 | 23.88 | 24.11 | 23.88 | 24.00 | 22,322,640 | +0.07(+0.27%) |
Aug 22, 2017 | 23.66 | 23.99 | 23.61 | 23.94 | 18,628,986 | +0.28(+1.19%) |
Aug 21, 2017 | 23.54 | 23.74 | 23.34 | 23.66 | 23,450,972 | +0.07(+0.28%) |
Aug 18, 2017 | 23.76 | 23.81 | 23.58 | 23.59 | 21,451,156 | -0.20(-0.85%) |
Aug 17, 2017 | 24.04 | 24.15 | 23.79 | 23.79 | 20,576,386 | -0.30(-1.23%) |
Aug 16, 2017 | 24.07 | 24.18 | 24.02 | 24.09 | 14,621,881 | -0.01(-0.06%) |
Aug 15, 2017 | 24.08 | 24.21 | 24.02 | 24.10 | 23,713,820 | +0.05(+0.21%) |
Aug 14, 2017 | 24.07 | 24.09 | 23.94 | 24.05 | 17,714,064 | +0.04(+0.18%) |
Aug 11, 2017 | 24.19 | 24.24 | 23.98 | 24.01 | 17,903,686 | -0.12(-0.51%) |
Aug 10, 2017 | 24.10 | 24.23 | 23.98 | 24.13 | 25,044,236 | -0.02(-0.09%) |
Aug 09, 2017 | 24.08 | 24.16 | 23.95 | 24.15 | 20,768,258 | +0.12(+0.51%) |
Aug 08, 2017 | 24.07 | 24.16 | 23.98 | 24.03 | 22,202,608 | -0.02(-0.09%) |
Aug 07, 2017 | 24.23 | 24.26 | 24.02 | 24.05 | 17,327,490 | -0.24(-0.98%) |
Aug 04, 2017 | 24.55 | 24.18 | 24.29 | 35,715,588 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.79 | 24.41 | 23.73 | 24.14 | 37,760,728 | +0.37(+1.55%) |
Aug 02, 2017 | 23.74 | 23.77 | 23.61 | 23.77 | 39,957,820 | +0.10(+0.44%) |
Aug 01, 2017 | 23.64 | 23.83 | 23.41 | 23.67 | 36,895,476 | -0.06(-0.24%) |
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.73 | 30,721,930 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.48 | 23.72 | 22,696,814 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,285,216 | +0.08(+0.33%) |
Jul 26, 2017 | 23.68 | 23.68 | 23.49 | 23.53 | 21,976,128 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,655,630 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,631,652 | -0.11(-0.48%) |
Jul 21, 2017 | 23.95 | 24.03 | 23.89 | 23.95 | 16,805,948 | -0.04(-0.18%) |
Jul 20, 2017 | 23.95 | 24.11 | 23.87 | 24.00 | 23,695,988 | -0.06(-0.24%) |
Jul 19, 2017 | 23.88 | 24.10 | 23.83 | 24.05 | 26,290,162 | +0.19(+0.78%) |
Jul 18, 2017 | 23.78 | 23.89 | 23.64 | 23.87 | 20,362,898 | +0.08(+0.33%) |
Jul 17, 2017 | 23.93 | 23.95 | 23.71 | 23.79 | 23,515,926 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,471,722 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,713,214 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,331,096 | +0.04(+0.15%) |
Jul 11, 2017 | 23.90 | 23.95 | 23.65 | 23.73 | 17,071,224 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,904,930 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.63 | 23.86 | 23,755,534 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,461,476 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.97 | 24.07 | 22,638,588 | -0.13(-0.53%) |