Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.86 | 24.94 | 24.71 | 24.87 | 4,890,530 | -0.03(-0.10%) |
Sep 28, 2017 | 24.91 | 24.97 | 24.77 | 24.89 | 5,356,964 | -0.07(-0.30%) |
Sep 27, 2017 | 25.09 | 24.77 | 24.97 | 4,313,499 | +0.19(+0.77%) | |
Sep 26, 2017 | 25.07 | 25.07 | 24.73 | 24.77 | 6,296,087 | -0.17(-0.67%) |
Sep 25, 2017 | 24.99 | 25.23 | 24.78 | 24.94 | 8,853,343 | -0.03(-0.13%) |
Sep 22, 2017 | 24.97 | 25.13 | 24.86 | 24.97 | 5,148,442 | -0.04(-0.17%) |
Sep 21, 2017 | 24.96 | 25.05 | 24.91 | 25.02 | 5,413,293 | +0.06(+0.23%) |
Sep 20, 2017 | 24.92 | 25.06 | 24.77 | 24.96 | 5,130,572 | +0.10(+0.40%) |
Sep 19, 2017 | 24.55 | 25.03 | 24.54 | 24.86 | 5,550,227 | +0.31(+1.25%) |
Sep 18, 2017 | 24.48 | 24.68 | 24.44 | 24.55 | 3,991,780 | +0.16(+0.65%) |
Sep 15, 2017 | 24.25 | 24.45 | 24.22 | 24.39 | 9,323,937 | +0.08(+0.34%) |
Sep 14, 2017 | 24.18 | 24.38 | 24.18 | 24.31 | 4,635,720 | +0.04(+0.17%) |
Sep 13, 2017 | 24.23 | 24.36 | 24.09 | 24.27 | 4,670,743 | +0.04(+0.17%) |
Sep 12, 2017 | 24.08 | 24.25 | 24.07 | 24.23 | 4,385,953 | +0.19(+0.80%) |
Sep 11, 2017 | 23.95 | 24.12 | 23.89 | 24.04 | 4,958,437 | +0.32(+1.33%) |
Sep 08, 2017 | 23.74 | 23.87 | 23.56 | 23.72 | 5,501,172 | -0.16(-0.66%) |
Sep 07, 2017 | 23.80 | 23.95 | 23.77 | 23.88 | 6,908,828 | +0.12(+0.52%) |
Sep 06, 2017 | 23.87 | 23.94 | 23.73 | 23.75 | 5,847,893 | -0.03(-0.14%) |
Sep 05, 2017 | 23.98 | 24.02 | 23.50 | 23.79 | 7,023,754 | -0.24(-1.00%) |
Sep 01, 2017 | 23.95 | 24.16 | 23.94 | 24.03 | 7,991,003 | +0.12(+0.52%) |
Aug 31, 2017 | 23.92 | 24.02 | 23.88 | 23.90 | 5,356,080 | +0.10(+0.42%) |
Aug 30, 2017 | 23.73 | 23.85 | 23.62 | 23.80 | 5,867,706 | +0.06(+0.24%) |
Aug 29, 2017 | 23.58 | 23.81 | 23.49 | 23.74 | 5,684,123 | -0.03(-0.12%) |
Aug 28, 2017 | 23.76 | 23.89 | 23.70 | 23.77 | 4,849,768 | +0.08(+0.35%) |
Aug 25, 2017 | 23.65 | 23.85 | 23.63 | 23.69 | 3,991,991 | +0.08(+0.35%) |
Aug 24, 2017 | 23.58 | 23.68 | 23.50 | 23.61 | 7,723,627 | +0.07(+0.28%) |
Aug 23, 2017 | 23.34 | 23.63 | 23.31 | 23.54 | 4,839,994 | -0.02(-0.07%) |
Aug 22, 2017 | 23.37 | 23.64 | 23.37 | 23.56 | 6,218,884 | +0.26(+1.10%) |
Aug 21, 2017 | 23.06 | 23.35 | 22.97 | 23.30 | 6,216,135 | +0.26(+1.11%) |
Aug 18, 2017 | 23.00 | 23.26 | 22.91 | 23.05 | 6,264,095 | +0.01(+0.04%) |
Aug 17, 2017 | 23.39 | 23.56 | 23.02 | 23.04 | 8,597,623 | -0.48(-2.04%) |
Aug 16, 2017 | 23.64 | 23.77 | 23.41 | 23.52 | 8,692,427 | -0.03(-0.14%) |
Aug 15, 2017 | 23.58 | 23.88 | 23.37 | 23.55 | 14,817,876 | -0.76(-3.13%) |
Aug 14, 2017 | 24.22 | 24.39 | 24.15 | 24.31 | 4,518,464 | +0.36(+1.48%) |
Aug 11, 2017 | 23.70 | 24.07 | 23.70 | 23.96 | 4,529,078 | +0.34(+1.44%) |
Aug 10, 2017 | 24.13 | 24.27 | 23.61 | 23.62 | 8,282,659 | -0.65(-2.69%) |
Aug 09, 2017 | 24.11 | 24.34 | 24.09 | 24.27 | 5,790,442 | +0.05(+0.20%) |
Aug 08, 2017 | 24.10 | 24.49 | 24.07 | 24.22 | 7,013,689 | +0.05(+0.21%) |
Aug 07, 2017 | 24.22 | 24.25 | 24.08 | 24.17 | 6,009,505 | -0.01(-0.03%) |
Aug 04, 2017 | 24.28 | 24.39 | 24.14 | 24.18 | 5,903,538 | -0.02(-0.10%) |
Aug 03, 2017 | 24.58 | 24.63 | 24.06 | 24.20 | 12,613,876 | -0.41(-1.65%) |
Aug 02, 2017 | 24.53 | 24.90 | 24.43 | 24.61 | 11,975,555 | +0.21(+0.85%) |
Aug 01, 2017 | 24.19 | 24.49 | 24.09 | 24.40 | 9,696,912 | +0.31(+1.30%) |
Jul 31, 2017 | 24.33 | 24.45 | 23.99 | 24.09 | 11,413,621 | -0.09(-0.38%) |
Jul 28, 2017 | 24.37 | 24.40 | 24.10 | 24.18 | 11,047,483 | -0.20(-0.81%) |
Jul 27, 2017 | 25.15 | 25.27 | 24.11 | 24.38 | 19,019,844 | -0.77(-3.06%) |
Jul 26, 2017 | 26.07 | 26.24 | 24.81 | 25.15 | 19,443,540 | -1.41(-5.32%) |
Jul 25, 2017 | 26.37 | 26.59 | 26.20 | 26.56 | 11,555,639 | +0.23(+0.88%) |
Jul 24, 2017 | 26.33 | 26.51 | 26.16 | 26.33 | 9,823,267 | +0.00(+0.00%) |
Jul 21, 2017 | 26.17 | 26.50 | 26.15 | 26.33 | 14,674,435 | +0.12(+0.44%) |
Jul 20, 2017 | 25.97 | 26.26 | 25.61 | 26.21 | 14,198,572 | -0.02(-0.06%) |
Jul 19, 2017 | 25.97 | 26.25 | 25.97 | 26.23 | 6,618,245 | +0.26(+1.02%) |
Jul 18, 2017 | 25.87 | 25.96 | 25.73 | 25.96 | 4,678,313 | +0.07(+0.29%) |
Jul 17, 2017 | 25.78 | 25.97 | 25.72 | 25.89 | 5,276,667 | +0.21(+0.80%) |
Jul 14, 2017 | 25.48 | 25.77 | 25.48 | 25.68 | 4,743,499 | +0.21(+0.81%) |
Jul 13, 2017 | 25.48 | 25.60 | 25.37 | 25.48 | 5,065,323 | -0.02(-0.10%) |
Jul 12, 2017 | 25.23 | 25.58 | 25.23 | 25.50 | 6,475,922 | +0.43(+1.71%) |
Jul 11, 2017 | 25.26 | 25.36 | 25.00 | 25.07 | 5,883,577 | -0.17(-0.69%) |
Jul 10, 2017 | 24.94 | 25.29 | 24.90 | 25.24 | 4,188,737 | +0.21(+0.86%) |
Jul 07, 2017 | 24.70 | 25.11 | 24.67 | 25.03 | 5,270,575 | +0.39(+1.58%) |
Jul 06, 2017 | 25.05 | 25.15 | 24.60 | 24.64 | 7,544,543 | -0.56(-2.23%) |
Jul 05, 2017 | 25.01 | 25.31 | 24.89 | 25.20 | 7,239,269 | +0.30(+1.19%) |