Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.02 | 24.14 | 23.78 | 24.07 | 5,154,141 | +0.30(+1.27%) |
Aug 30, 2017 | 23.86 | 23.96 | 23.62 | 23.77 | 3,580,235 | -0.26(-1.08%) |
Aug 29, 2017 | 23.56 | 24.08 | 23.38 | 24.03 | 6,563,766 | +0.28(+1.19%) |
Aug 28, 2017 | 23.97 | 24.06 | 23.68 | 23.75 | 1,939,878 | -0.18(-0.73%) |
Aug 25, 2017 | 23.92 | 24.06 | 23.84 | 23.92 | 2,175,703 | +0.07(+0.29%) |
Aug 24, 2017 | 23.84 | 23.90 | 23.62 | 23.85 | 3,074,514 | -0.04(-0.16%) |
Aug 23, 2017 | 23.52 | 23.99 | 23.48 | 23.89 | 2,482,970 | +0.21(+0.87%) |
Aug 22, 2017 | 23.68 | 23.78 | 23.63 | 23.68 | 2,236,451 | +0.09(+0.39%) |
Aug 21, 2017 | 23.85 | 23.90 | 23.55 | 23.59 | 4,403,737 | -0.35(-1.46%) |
Aug 18, 2017 | 23.91 | 24.04 | 23.76 | 23.94 | 2,344,573 | +0.15(+0.64%) |
Aug 17, 2017 | 24.01 | 24.12 | 23.79 | 23.79 | 2,600,643 | -0.32(-1.33%) |
Aug 16, 2017 | 24.42 | 24.55 | 24.06 | 24.11 | 2,790,549 | -0.21(-0.88%) |
Aug 15, 2017 | 24.39 | 24.43 | 24.20 | 24.32 | 2,718,990 | -0.15(-0.62%) |
Aug 14, 2017 | 24.69 | 24.93 | 24.42 | 24.48 | 2,227,428 | -0.22(-0.89%) |
Aug 11, 2017 | 24.61 | 24.80 | 24.56 | 24.70 | 4,312,455 | +0.02(+0.06%) |
Aug 10, 2017 | 25.01 | 25.04 | 24.57 | 24.68 | 4,340,307 | -0.29(-1.16%) |
Aug 09, 2017 | 25.03 | 25.10 | 24.80 | 24.97 | 3,074,206 | -0.08(-0.33%) |
Aug 08, 2017 | 24.84 | 25.14 | 24.83 | 25.06 | 4,154,028 | -0.10(-0.39%) |
Aug 07, 2017 | 24.98 | 25.33 | 24.98 | 25.16 | 3,010,230 | +0.02(+0.06%) |
Aug 04, 2017 | 25.02 | 25.18 | 24.90 | 25.14 | 4,310,657 | +0.18(+0.70%) |
Aug 03, 2017 | 24.93 | 25.10 | 24.77 | 24.96 | 4,811,981 | -0.01(-0.03%) |
Aug 02, 2017 | 24.43 | 25.03 | 24.37 | 24.97 | 5,086,635 | +0.43(+1.74%) |
Aug 01, 2017 | 24.79 | 24.84 | 24.32 | 24.55 | 5,813,928 | -0.31(-1.26%) |
Jul 31, 2017 | 24.66 | 25.06 | 24.55 | 24.86 | 6,181,354 | +0.12(+0.49%) |
Jul 28, 2017 | 24.04 | 24.87 | 24.02 | 24.74 | 6,367,400 | +0.61(+2.53%) |
Jul 27, 2017 | 23.30 | 24.14 | 23.27 | 24.13 | 6,565,950 | +0.20(+0.83%) |
Jul 26, 2017 | 23.84 | 24.25 | 23.74 | 23.93 | 5,214,470 | +0.17(+0.71%) |
Jul 25, 2017 | 23.56 | 23.85 | 23.48 | 23.76 | 3,884,218 | +0.36(+1.53%) |
Jul 24, 2017 | 23.46 | 23.48 | 23.20 | 23.40 | 2,729,402 | +0.05(+0.23%) |
Jul 21, 2017 | 23.55 | 23.55 | 23.21 | 23.35 | 5,076,314 | -0.11(-0.49%) |
Jul 20, 2017 | 23.39 | 23.47 | 23.24 | 23.46 | 4,649,806 | +0.14(+0.59%) |
Jul 19, 2017 | 22.89 | 23.37 | 22.85 | 23.33 | 4,218,293 | +0.53(+2.34%) |
Jul 18, 2017 | 22.72 | 22.84 | 22.63 | 22.79 | 3,679,627 | +0.24(+1.08%) |
Jul 17, 2017 | 22.59 | 22.80 | 22.50 | 22.55 | 3,877,936 | -0.09(-0.40%) |
Jul 14, 2017 | 22.49 | 22.72 | 22.44 | 22.64 | 3,111,857 | +0.31(+1.40%) |
Jul 13, 2017 | 22.18 | 22.40 | 22.13 | 22.33 | 3,830,396 | +0.02(+0.07%) |
Jul 12, 2017 | 22.18 | 22.56 | 22.07 | 22.31 | 6,161,027 | +0.35(+1.60%) |
Jul 11, 2017 | 21.52 | 21.98 | 21.34 | 21.96 | 4,520,274 | +0.36(+1.66%) |
Jul 10, 2017 | 21.63 | 21.76 | 21.46 | 21.60 | 4,004,949 | -0.08(-0.35%) |
Jul 07, 2017 | 21.67 | 21.73 | 21.31 | 21.68 | 4,614,072 | -0.02(-0.07%) |
Jul 06, 2017 | 22.00 | 22.13 | 21.66 | 21.70 | 4,798,221 | -0.25(-1.15%) |
Jul 05, 2017 | 22.05 | 22.07 | 21.60 | 21.95 | 6,476,838 | -0.87(-3.81%) |
Jul 03, 2017 | 22.35 | 22.88 | 22.31 | 22.82 | 2,849,621 | +0.56(+2.53%) |
Jun 30, 2017 | 22.57 | 22.63 | 22.13 | 22.25 | 5,437,618 | -0.18(-0.78%) |
Jun 29, 2017 | 22.57 | 22.69 | 22.27 | 22.43 | 3,574,050 | -0.11(-0.47%) |
Jun 28, 2017 | 22.36 | 22.60 | 22.18 | 22.53 | 4,666,932 | +0.27(+1.23%) |
Jun 27, 2017 | 22.12 | 22.32 | 21.97 | 22.26 | 5,849,300 | +0.37(+1.67%) |
Jun 26, 2017 | 22.18 | 22.28 | 21.88 | 21.89 | 3,429,212 | -0.22(-1.00%) |
Jun 23, 2017 | 21.90 | 22.27 | 21.82 | 22.11 | 4,276,991 | +0.15(+0.69%) |
Jun 22, 2017 | 22.11 | 22.37 | 21.92 | 21.96 | 4,316,176 | +0.08(+0.35%) |
Jun 21, 2017 | 21.79 | 22.30 | 21.73 | 21.89 | 4,705,654 | +0.00(+0.00%) |
Jun 20, 2017 | 22.19 | 22.19 | 21.69 | 21.89 | 7,307,538 | -0.60(-2.68%) |
Jun 19, 2017 | 22.75 | 22.82 | 22.43 | 22.49 | 4,493,606 | -0.17(-0.74%) |
Jun 16, 2017 | 22.58 | 22.82 | 22.49 | 22.66 | 8,784,882 | +0.18(+0.78%) |
Jun 15, 2017 | 22.53 | 22.79 | 22.40 | 22.48 | 5,609,917 | -0.21(-0.91%) |
Jun 14, 2017 | 23.57 | 23.58 | 22.65 | 22.69 | 4,317,778 | -0.85(-3.59%) |
Jun 13, 2017 | 23.58 | 23.67 | 23.33 | 23.53 | 3,381,007 | +0.07(+0.29%) |
Jun 12, 2017 | 23.43 | 23.67 | 23.05 | 23.46 | 4,481,514 | +0.11(+0.46%) |
Jun 09, 2017 | 23.05 | 23.44 | 23.03 | 23.36 | 3,660,225 | +0.31(+1.36%) |
Jun 08, 2017 | 23.14 | 23.34 | 22.95 | 23.04 | 3,259,203 | -0.18(-0.75%) |
Jun 07, 2017 | 23.82 | 23.98 | 23.19 | 23.22 | 4,822,630 | -0.75(-3.12%) |
Jun 06, 2017 | 23.63 | 23.97 | 23.58 | 23.97 | 3,077,719 | +0.28(+1.19%) |
Jun 05, 2017 | 23.59 | 23.80 | 23.44 | 23.68 | 3,692,236 | -0.01(-0.03%) |
Jun 02, 2017 | 23.75 | 23.75 | 23.51 | 23.69 | 3,718,400 | -0.16(-0.67%) |