Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.09 | 27.09 | 26.63 | 26.65 | 1,769,355 | -0.46(-1.68%) |
Sep 28, 2017 | 27.00 | 27.14 | 26.84 | 27.11 | 2,230,477 | -0.07(-0.27%) |
Sep 27, 2017 | 27.32 | 26.88 | 27.18 | 1,950,919 | +0.19(+0.71%) | |
Sep 26, 2017 | 26.73 | 27.06 | 26.73 | 26.99 | 2,628,467 | +0.37(+1.38%) |
Sep 25, 2017 | 26.42 | 26.64 | 26.28 | 26.62 | 1,535,362 | +0.10(+0.36%) |
Sep 22, 2017 | 26.32 | 26.57 | 26.22 | 26.52 | 1,769,636 | +0.16(+0.61%) |
Sep 21, 2017 | 26.28 | 26.42 | 26.16 | 26.36 | 2,095,122 | +0.04(+0.15%) |
Sep 20, 2017 | 25.97 | 26.38 | 25.96 | 26.32 | 2,987,177 | +0.35(+1.36%) |
Sep 19, 2017 | 25.94 | 26.06 | 25.84 | 25.97 | 1,823,294 | +0.12(+0.46%) |
Sep 18, 2017 | 26.18 | 26.21 | 25.75 | 25.85 | 2,211,076 | -0.28(-1.07%) |
Sep 15, 2017 | 26.08 | 26.23 | 26.00 | 26.13 | 3,582,641 | -0.14(-0.52%) |
Sep 14, 2017 | 26.08 | 26.28 | 25.98 | 26.27 | 1,219,043 | +0.07(+0.28%) |
Sep 13, 2017 | 26.10 | 26.20 | 25.95 | 26.20 | 1,080,797 | -0.06(-0.24%) |
Sep 12, 2017 | 25.89 | 26.31 | 25.82 | 26.26 | 1,944,879 | +0.59(+2.31%) |
Sep 11, 2017 | 25.42 | 25.75 | 25.36 | 25.67 | 1,543,744 | +0.40(+1.58%) |
Sep 08, 2017 | 25.42 | 25.54 | 25.25 | 25.27 | 1,991,311 | -0.26(-1.00%) |
Sep 07, 2017 | 25.75 | 25.80 | 25.52 | 25.52 | 1,527,668 | -0.22(-0.84%) |
Sep 06, 2017 | 25.80 | 25.89 | 25.72 | 25.74 | 2,820,163 | +0.02(+0.09%) |
Sep 05, 2017 | 26.01 | 26.07 | 25.60 | 25.72 | 1,417,558 | -0.35(-1.35%) |
Sep 01, 2017 | 25.89 | 26.10 | 25.89 | 26.07 | 1,121,783 | +0.23(+0.90%) |
Aug 31, 2017 | 25.90 | 25.96 | 25.74 | 25.84 | 2,580,069 | -0.02(-0.09%) |
Aug 30, 2017 | 25.80 | 25.94 | 25.66 | 25.86 | 1,348,577 | +0.05(+0.19%) |
Aug 29, 2017 | 25.70 | 25.88 | 25.64 | 25.81 | 1,403,662 | -0.06(-0.22%) |
Aug 28, 2017 | 25.96 | 26.01 | 25.77 | 25.87 | 2,140,347 | +0.04(+0.15%) |
Aug 25, 2017 | 25.75 | 25.91 | 25.74 | 25.83 | 1,226,503 | +0.17(+0.66%) |
Aug 24, 2017 | 25.62 | 25.85 | 25.42 | 25.66 | 2,603,945 | +0.17(+0.66%) |
Aug 23, 2017 | 25.02 | 25.54 | 25.01 | 25.49 | 3,100,244 | +0.27(+1.08%) |
Aug 22, 2017 | 25.09 | 25.26 | 25.01 | 25.22 | 1,363,297 | +0.22(+0.86%) |
Aug 21, 2017 | 25.13 | 25.14 | 24.88 | 25.00 | 1,816,871 | -0.18(-0.70%) |
Aug 18, 2017 | 25.42 | 25.48 | 25.17 | 25.18 | 2,330,840 | -0.32(-1.26%) |
Aug 17, 2017 | 25.82 | 25.87 | 25.50 | 25.50 | 2,369,772 | -0.45(-1.73%) |
Aug 16, 2017 | 25.96 | 25.99 | 25.78 | 25.95 | 1,994,332 | +0.10(+0.40%) |
Aug 15, 2017 | 25.74 | 25.91 | 25.54 | 25.84 | 2,170,100 | +0.12(+0.47%) |
Aug 14, 2017 | 25.60 | 25.76 | 25.48 | 25.72 | 2,160,735 | +0.38(+1.48%) |
Aug 11, 2017 | 25.15 | 25.43 | 25.14 | 25.35 | 2,172,143 | +0.18(+0.70%) |
Aug 10, 2017 | 25.76 | 25.86 | 25.13 | 25.17 | 4,019,614 | -0.69(-2.66%) |
Aug 09, 2017 | 25.67 | 25.90 | 25.57 | 25.86 | 2,501,570 | -0.01(-0.03%) |
Aug 08, 2017 | 25.97 | 26.14 | 25.81 | 25.87 | 2,991,889 | -0.16(-0.62%) |
Aug 07, 2017 | 25.80 | 26.10 | 25.72 | 26.03 | 1,842,094 | +0.23(+0.90%) |
Aug 04, 2017 | 25.86 | 25.57 | 25.80 | 3,153,393 | +0.10(+0.37%) | |
Aug 03, 2017 | 26.08 | 26.16 | 25.62 | 25.70 | 2,856,092 | -0.36(-1.38%) |
Aug 02, 2017 | 26.07 | 26.41 | 25.85 | 26.06 | 4,762,108 | +0.07(+0.28%) |
Aug 01, 2017 | 24.78 | 26.05 | 24.78 | 25.99 | 7,201,101 | +1.43(+5.84%) |
Jul 31, 2017 | 24.43 | 24.56 | 24.31 | 24.55 | 8,005,031 | +0.19(+0.79%) |
Jul 28, 2017 | 24.40 | 24.43 | 24.15 | 24.36 | 3,172,480 | -0.12(-0.49%) |
Jul 27, 2017 | 24.48 | 24.75 | 24.25 | 24.48 | 3,436,811 | +0.07(+0.29%) |
Jul 26, 2017 | 24.88 | 24.88 | 24.33 | 24.41 | 2,905,586 | -0.43(-1.74%) |
Jul 25, 2017 | 24.49 | 24.95 | 24.46 | 24.84 | 6,803,053 | +0.38(+1.54%) |
Jul 24, 2017 | 23.80 | 24.51 | 23.68 | 24.47 | 5,184,694 | +0.89(+3.77%) |
Jul 21, 2017 | 23.46 | 23.59 | 23.35 | 23.58 | 2,686,669 | +0.03(+0.14%) |
Jul 20, 2017 | 23.59 | 23.69 | 23.46 | 23.55 | 5,621,871 | +0.02(+0.10%) |
Jul 19, 2017 | 23.52 | 23.62 | 23.38 | 23.52 | 1,903,494 | +0.06(+0.27%) |
Jul 18, 2017 | 23.50 | 23.53 | 23.25 | 23.46 | 1,998,884 | -0.04(-0.17%) |
Jul 17, 2017 | 23.51 | 23.58 | 23.42 | 23.50 | 1,717,426 | -0.06(-0.24%) |
Jul 14, 2017 | 23.42 | 23.65 | 23.41 | 23.55 | 2,267,585 | +0.14(+0.62%) |
Jul 13, 2017 | 23.23 | 23.52 | 23.16 | 23.41 | 3,584,349 | +0.16(+0.69%) |
Jul 12, 2017 | 23.31 | 23.39 | 23.14 | 23.25 | 2,438,583 | +0.11(+0.48%) |
Jul 11, 2017 | 23.11 | 23.39 | 23.07 | 23.14 | 4,793,955 | +0.02(+0.07%) |
Jul 10, 2017 | 23.06 | 23.19 | 22.97 | 23.12 | 2,922,733 | +0.08(+0.35%) |
Jul 07, 2017 | 22.75 | 23.15 | 22.75 | 23.04 | 3,958,923 | +0.34(+1.52%) |
Jul 06, 2017 | 22.61 | 22.79 | 22.46 | 22.70 | 3,833,305 | -0.08(-0.35%) |
Jul 05, 2017 | 23.14 | 23.22 | 22.69 | 22.78 | 3,673,053 | -0.32(-1.39%) |