Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.96 | 24.16 | 23.90 | 24.09 | 3,427,524 | +0.29(+1.24%) |
Aug 30, 2017 | 23.86 | 23.86 | 23.72 | 23.80 | 2,147,762 | -0.10(-0.43%) |
Aug 29, 2017 | 23.80 | 23.90 | 23.65 | 23.90 | 2,300,546 | +0.03(+0.11%) |
Aug 28, 2017 | 24.03 | 24.03 | 23.82 | 23.87 | 1,187,874 | -0.09(-0.36%) |
Aug 25, 2017 | 23.98 | 24.02 | 23.91 | 23.96 | 1,104,996 | +0.07(+0.29%) |
Aug 24, 2017 | 23.90 | 23.96 | 23.82 | 23.89 | 1,554,764 | +0.05(+0.22%) |
Aug 23, 2017 | 23.52 | 23.88 | 23.51 | 23.84 | 2,416,524 | +0.16(+0.66%) |
Aug 22, 2017 | 23.72 | 23.73 | 23.66 | 23.68 | 1,408,236 | +0.08(+0.33%) |
Aug 21, 2017 | 23.60 | 23.62 | 23.51 | 23.61 | 1,324,427 | +0.03(+0.15%) |
Aug 18, 2017 | 23.64 | 23.66 | 23.49 | 23.57 | 1,894,932 | +0.04(+0.18%) |
Aug 17, 2017 | 23.65 | 23.72 | 23.52 | 23.53 | 2,447,831 | -0.16(-0.69%) |
Aug 16, 2017 | 23.59 | 23.74 | 23.59 | 23.69 | 2,822,198 | +0.17(+0.74%) |
Aug 15, 2017 | 23.56 | 23.58 | 23.47 | 23.52 | 2,028,483 | -0.08(-0.33%) |
Aug 14, 2017 | 23.55 | 23.77 | 23.52 | 23.60 | 3,310,516 | +0.08(+0.33%) |
Aug 11, 2017 | 23.55 | 23.59 | 23.44 | 23.52 | 4,419,000 | +0.03(+0.15%) |
Aug 10, 2017 | 23.80 | 23.83 | 23.46 | 23.48 | 3,491,854 | -0.33(-1.38%) |
Aug 09, 2017 | 23.81 | 23.89 | 23.73 | 23.81 | 1,854,923 | -0.13(-0.54%) |
Aug 08, 2017 | 23.91 | 24.01 | 23.86 | 23.94 | 1,979,260 | -0.03(-0.14%) |
Aug 07, 2017 | 23.91 | 23.99 | 23.84 | 23.98 | 1,091,654 | -0.03(-0.11%) |
Aug 04, 2017 | 24.01 | 24.07 | 23.87 | 24.00 | 1,556,341 | +0.00(+0.00%) |
Aug 03, 2017 | 24.06 | 24.18 | 23.96 | 24.00 | 2,019,727 | -0.11(-0.47%) |
Aug 02, 2017 | 23.99 | 24.17 | 23.98 | 24.12 | 1,944,562 | +0.06(+0.25%) |
Aug 01, 2017 | 24.16 | 24.20 | 23.83 | 24.05 | 3,876,350 | -0.06(-0.25%) |
Jul 31, 2017 | 24.08 | 24.22 | 24.00 | 24.12 | 3,149,940 | +0.00(+0.00%) |
Jul 28, 2017 | 24.06 | 24.15 | 24.03 | 24.12 | 3,125,904 | +0.11(+0.47%) |
Jul 27, 2017 | 24.18 | 24.22 | 23.83 | 24.00 | 2,681,320 | -0.18(-0.75%) |
Jul 26, 2017 | 24.21 | 24.33 | 24.05 | 24.18 | 4,117,744 | +0.03(+0.14%) |
Jul 25, 2017 | 24.12 | 24.31 | 24.09 | 24.15 | 1,311,325 | +0.10(+0.43%) |
Jul 24, 2017 | 24.07 | 24.07 | 23.93 | 24.05 | 1,237,118 | +0.02(+0.07%) |
Jul 21, 2017 | 24.11 | 24.12 | 23.89 | 24.03 | 1,453,241 | -0.05(-0.22%) |
Jul 20, 2017 | 24.06 | 24.17 | 24.02 | 24.08 | 1,762,106 | +0.06(+0.25%) |
Jul 19, 2017 | 23.91 | 24.06 | 23.90 | 24.02 | 1,645,726 | +0.22(+0.91%) |
Jul 18, 2017 | 23.82 | 23.90 | 23.66 | 23.80 | 1,859,730 | +0.10(+0.40%) |
Jul 17, 2017 | 23.82 | 23.89 | 23.69 | 23.71 | 1,762,932 | -0.10(-0.44%) |
Jul 14, 2017 | 23.66 | 23.86 | 23.65 | 23.81 | 1,448,245 | +0.19(+0.81%) |
Jul 13, 2017 | 23.58 | 23.65 | 23.52 | 23.62 | 2,402,457 | +0.03(+0.15%) |
Jul 12, 2017 | 23.34 | 23.73 | 23.33 | 23.59 | 4,744,854 | +0.35(+1.53%) |
Jul 11, 2017 | 23.18 | 23.25 | 23.07 | 23.23 | 1,999,062 | -0.02(-0.07%) |
Jul 10, 2017 | 23.08 | 23.33 | 23.04 | 23.25 | 2,678,515 | +0.12(+0.52%) |
Jul 07, 2017 | 23.10 | 23.14 | 22.90 | 23.13 | 2,476,815 | +0.10(+0.41%) |
Jul 06, 2017 | 23.20 | 23.01 | 23.04 | 3,244,816 | -0.10(-0.41%) | |
Jul 05, 2017 | 23.12 | 23.28 | 22.89 | 23.13 | 6,457,485 | -0.16(-0.67%) |
Jul 03, 2017 | 23.34 | 23.39 | 23.21 | 23.29 | 3,709,488 | +0.16(+0.67%) |
Jun 30, 2017 | 23.29 | 23.29 | 23.01 | 23.13 | 2,786,380 | -0.03(-0.11%) |
Jun 29, 2017 | 23.33 | 23.33 | 23.02 | 23.16 | 4,972,916 | -0.16(-0.67%) |
Jun 28, 2017 | 23.04 | 23.34 | 23.04 | 23.31 | 2,780,119 | +0.37(+1.62%) |
Jun 27, 2017 | 22.96 | 23.02 | 22.84 | 22.94 | 2,238,705 | +0.10(+0.42%) |
Jun 26, 2017 | 22.85 | 22.99 | 22.76 | 22.84 | 1,966,031 | +0.06(+0.27%) |
Jun 23, 2017 | 22.62 | 22.86 | 22.58 | 22.78 | 1,645,655 | +0.09(+0.38%) |
Jun 22, 2017 | 22.59 | 22.82 | 22.57 | 22.70 | 4,443,294 | +0.24(+1.08%) |
Jun 21, 2017 | 22.53 | 22.67 | 22.40 | 22.46 | 2,395,614 | -0.10(-0.46%) |
Jun 20, 2017 | 22.78 | 22.78 | 22.54 | 22.56 | 3,847,655 | -0.27(-1.19%) |
Jun 19, 2017 | 22.86 | 22.94 | 22.75 | 22.83 | 2,468,363 | +0.07(+0.30%) |
Jun 16, 2017 | 22.67 | 22.77 | 22.51 | 22.76 | 2,786,794 | +0.20(+0.87%) |
Jun 15, 2017 | 22.44 | 22.61 | 22.39 | 22.57 | 3,226,538 | -0.09(-0.38%) |
Jun 14, 2017 | 23.09 | 23.09 | 22.62 | 22.65 | 2,632,276 | -0.28(-1.23%) |
Jun 13, 2017 | 22.96 | 22.97 | 22.82 | 22.93 | 3,310,760 | +0.15(+0.64%) |
Jun 12, 2017 | 22.75 | 22.93 | 22.56 | 22.79 | 4,695,013 | +0.06(+0.26%) |
Jun 09, 2017 | 22.59 | 22.81 | 22.58 | 22.73 | 3,159,027 | +0.18(+0.80%) |
Jun 08, 2017 | 22.45 | 22.55 | 22.44 | 22.55 | 3,207,496 | +0.10(+0.46%) |
Jun 07, 2017 | 22.66 | 22.77 | 22.41 | 22.45 | 4,004,360 | -0.27(-1.17%) |
Jun 06, 2017 | 22.63 | 22.71 | 22.51 | 22.71 | 2,002,713 | +0.12(+0.53%) |
Jun 05, 2017 | 22.59 | 22.62 | 22.42 | 22.59 | 2,106,624 | +0.01(+0.04%) |
Jun 02, 2017 | 22.59 | 22.64 | 22.51 | 22.58 | 2,260,923 | -0.01(-0.04%) |