Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.00 | 24.13 | 23.76 | 24.06 | 5,157,317 | +0.30(+1.27%) |
Aug 30, 2017 | 23.85 | 23.94 | 23.61 | 23.75 | 3,582,441 | -0.26(-1.08%) |
Aug 29, 2017 | 23.55 | 24.07 | 23.37 | 24.01 | 6,567,811 | +0.28(+1.19%) |
Aug 28, 2017 | 23.95 | 24.04 | 23.67 | 23.73 | 1,941,073 | -0.18(-0.73%) |
Aug 25, 2017 | 23.91 | 24.04 | 23.83 | 23.91 | 2,177,044 | +0.07(+0.29%) |
Aug 24, 2017 | 23.82 | 23.89 | 23.61 | 23.84 | 3,076,409 | -0.04(-0.16%) |
Aug 23, 2017 | 23.50 | 23.97 | 23.46 | 23.88 | 2,484,500 | +0.21(+0.87%) |
Aug 22, 2017 | 23.66 | 23.76 | 23.62 | 23.67 | 2,237,830 | +0.09(+0.39%) |
Aug 21, 2017 | 23.84 | 23.88 | 23.53 | 23.58 | 4,406,451 | -0.35(-1.46%) |
Aug 18, 2017 | 23.90 | 24.03 | 23.75 | 23.93 | 2,346,017 | +0.15(+0.64%) |
Aug 17, 2017 | 24.00 | 24.10 | 23.78 | 23.78 | 2,602,246 | -0.32(-1.33%) |
Aug 16, 2017 | 24.41 | 24.53 | 24.05 | 24.10 | 2,792,269 | -0.21(-0.88%) |
Aug 15, 2017 | 24.37 | 24.42 | 24.18 | 24.31 | 2,720,665 | -0.15(-0.62%) |
Aug 14, 2017 | 24.68 | 24.92 | 24.41 | 24.46 | 2,228,801 | -0.22(-0.89%) |
Aug 11, 2017 | 24.60 | 24.78 | 24.55 | 24.68 | 4,315,112 | +0.02(+0.06%) |
Aug 10, 2017 | 25.00 | 25.03 | 24.55 | 24.67 | 4,342,982 | -0.29(-1.16%) |
Aug 09, 2017 | 25.01 | 25.09 | 24.79 | 24.96 | 3,076,100 | -0.08(-0.33%) |
Aug 08, 2017 | 24.82 | 25.12 | 24.81 | 25.04 | 4,156,588 | -0.10(-0.39%) |
Aug 07, 2017 | 24.96 | 25.32 | 24.96 | 25.14 | 3,012,085 | +0.02(+0.06%) |
Aug 04, 2017 | 25.00 | 25.16 | 24.89 | 25.12 | 4,313,313 | +0.18(+0.70%) |
Aug 03, 2017 | 24.92 | 25.09 | 24.76 | 24.95 | 4,814,947 | -0.01(-0.03%) |
Aug 02, 2017 | 24.42 | 25.01 | 24.36 | 24.96 | 5,089,769 | +0.43(+1.74%) |
Aug 01, 2017 | 24.77 | 24.82 | 24.30 | 24.53 | 5,817,511 | -0.31(-1.26%) |
Jul 31, 2017 | 24.64 | 25.04 | 24.54 | 24.84 | 6,185,163 | +0.12(+0.49%) |
Jul 28, 2017 | 24.02 | 24.85 | 24.01 | 24.72 | 6,371,324 | +0.61(+2.53%) |
Jul 27, 2017 | 23.29 | 24.13 | 23.25 | 24.11 | 6,569,996 | +0.20(+0.83%) |
Jul 26, 2017 | 23.83 | 24.23 | 23.72 | 23.91 | 5,217,683 | +0.17(+0.71%) |
Jul 25, 2017 | 23.55 | 23.84 | 23.46 | 23.75 | 3,886,612 | +0.36(+1.53%) |
Jul 24, 2017 | 23.44 | 23.46 | 23.18 | 23.39 | 2,731,084 | +0.05(+0.23%) |
Jul 21, 2017 | 23.53 | 23.54 | 23.20 | 23.33 | 5,079,442 | -0.11(-0.49%) |
Jul 20, 2017 | 23.38 | 23.46 | 23.23 | 23.45 | 4,652,671 | +0.14(+0.59%) |
Jul 19, 2017 | 22.88 | 23.36 | 22.84 | 23.31 | 4,220,892 | +0.53(+2.34%) |
Jul 18, 2017 | 22.71 | 22.82 | 22.62 | 22.78 | 3,681,895 | +0.24(+1.08%) |
Jul 17, 2017 | 22.58 | 22.79 | 22.49 | 22.54 | 3,880,326 | -0.09(-0.40%) |
Jul 14, 2017 | 22.47 | 22.70 | 22.43 | 22.63 | 3,113,775 | +0.31(+1.40%) |
Jul 13, 2017 | 22.16 | 22.39 | 22.12 | 22.31 | 3,832,757 | +0.02(+0.07%) |
Jul 12, 2017 | 22.17 | 22.54 | 22.06 | 22.30 | 6,164,824 | +0.35(+1.60%) |
Jul 11, 2017 | 21.51 | 21.96 | 21.32 | 21.95 | 4,523,060 | +0.36(+1.66%) |
Jul 10, 2017 | 21.61 | 21.74 | 21.45 | 21.59 | 4,007,417 | -0.08(-0.35%) |
Jul 07, 2017 | 21.66 | 21.72 | 21.29 | 21.67 | 4,616,915 | -0.02(-0.07%) |
Jul 06, 2017 | 21.99 | 22.12 | 21.64 | 21.68 | 4,801,178 | -0.25(-1.15%) |
Jul 05, 2017 | 22.03 | 22.06 | 21.58 | 21.93 | 6,480,829 | -0.87(-3.81%) |
Jul 03, 2017 | 22.34 | 22.86 | 22.29 | 22.80 | 2,851,377 | +0.56(+2.53%) |
Jun 30, 2017 | 22.56 | 22.61 | 22.12 | 22.24 | 5,440,969 | -0.18(-0.78%) |
Jun 29, 2017 | 22.56 | 22.67 | 22.26 | 22.41 | 3,576,253 | -0.11(-0.47%) |
Jun 28, 2017 | 22.34 | 22.59 | 22.16 | 22.52 | 4,669,808 | +0.27(+1.23%) |
Jun 27, 2017 | 22.11 | 22.31 | 21.96 | 22.25 | 5,852,904 | +0.37(+1.67%) |
Jun 26, 2017 | 22.17 | 22.27 | 21.87 | 21.88 | 3,431,325 | -0.22(-1.00%) |
Jun 23, 2017 | 21.89 | 22.26 | 21.80 | 22.10 | 4,279,627 | +0.15(+0.69%) |
Jun 22, 2017 | 22.10 | 22.35 | 21.91 | 21.95 | 4,318,836 | +0.08(+0.35%) |
Jun 21, 2017 | 21.78 | 22.28 | 21.71 | 21.87 | 4,708,554 | +0.00(+0.00%) |
Jun 20, 2017 | 22.18 | 22.18 | 21.67 | 21.87 | 7,312,041 | -0.60(-2.68%) |
Jun 19, 2017 | 22.73 | 22.80 | 22.41 | 22.47 | 4,496,376 | -0.17(-0.74%) |
Jun 16, 2017 | 22.57 | 22.80 | 22.47 | 22.64 | 8,790,296 | +0.18(+0.78%) |
Jun 15, 2017 | 22.51 | 22.77 | 22.38 | 22.47 | 5,613,374 | -0.21(-0.91%) |
Jun 14, 2017 | 23.56 | 23.56 | 22.63 | 22.67 | 4,320,439 | -0.85(-3.59%) |
Jun 13, 2017 | 23.56 | 23.66 | 23.32 | 23.52 | 3,383,090 | +0.07(+0.29%) |
Jun 12, 2017 | 23.41 | 23.65 | 23.04 | 23.45 | 4,484,276 | +0.11(+0.46%) |
Jun 09, 2017 | 23.04 | 23.43 | 23.02 | 23.34 | 3,662,481 | +0.31(+1.36%) |
Jun 08, 2017 | 23.12 | 23.33 | 22.94 | 23.03 | 3,261,211 | -0.18(-0.75%) |
Jun 07, 2017 | 23.81 | 23.97 | 23.17 | 23.21 | 4,825,602 | -0.75(-3.12%) |
Jun 06, 2017 | 23.62 | 23.96 | 23.56 | 23.95 | 3,079,615 | +0.28(+1.19%) |
Jun 05, 2017 | 23.58 | 23.78 | 23.43 | 23.67 | 3,694,512 | -0.01(-0.03%) |
Jun 02, 2017 | 23.73 | 23.73 | 23.49 | 23.68 | 3,720,691 | -0.16(-0.67%) |