Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.35 | 23.47 | 23.33 | 23.41 | 2,623,061 | +0.13(+0.57%) |
Aug 30, 2017 | 23.31 | 23.32 | 23.23 | 23.28 | 1,729,302 | +0.09(+0.38%) |
Aug 29, 2017 | 23.13 | 23.22 | 23.07 | 23.19 | 1,402,345 | -0.27(-1.14%) |
Aug 28, 2017 | 23.48 | 23.49 | 23.41 | 23.46 | 1,178,856 | +0.14(+0.61%) |
Aug 25, 2017 | 23.21 | 23.35 | 23.21 | 23.31 | 1,008,530 | +0.10(+0.42%) |
Aug 24, 2017 | 23.23 | 23.28 | 23.18 | 23.22 | 1,813,110 | +0.05(+0.23%) |
Aug 23, 2017 | 23.09 | 23.18 | 23.08 | 23.16 | 2,748,562 | +0.17(+0.74%) |
Aug 22, 2017 | 22.91 | 23.02 | 22.91 | 22.99 | 1,448,613 | +0.10(+0.43%) |
Aug 21, 2017 | 22.88 | 22.97 | 22.85 | 22.90 | 2,916,197 | -0.24(-1.04%) |
Aug 18, 2017 | 23.16 | 23.24 | 23.07 | 23.14 | 1,701,717 | +0.05(+0.23%) |
Aug 17, 2017 | 23.32 | 23.33 | 23.07 | 23.08 | 2,744,710 | -0.17(-0.73%) |
Aug 16, 2017 | 23.17 | 23.26 | 23.17 | 23.25 | 2,449,231 | +0.27(+1.16%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.92 | 22.99 | 1,226,658 | -0.05(-0.23%) |
Aug 14, 2017 | 23.07 | 23.11 | 23.03 | 23.04 | 1,999,273 | +0.30(+1.33%) |
Aug 11, 2017 | 22.70 | 22.90 | 22.65 | 22.74 | 3,342,267 | +0.13(+0.59%) |
Aug 10, 2017 | 23.01 | 23.16 | 22.59 | 22.60 | 5,895,645 | -0.72(-3.09%) |
Aug 09, 2017 | 23.31 | 23.37 | 23.30 | 23.32 | 2,036,103 | -0.36(-1.50%) |
Aug 08, 2017 | 23.72 | 23.76 | 23.72 | 23.68 | 2,054,736 | -0.24(-1.01%) |
Aug 07, 2017 | 23.90 | 23.96 | 23.89 | 23.92 | 1,366,353 | +0.04(+0.19%) |
Aug 04, 2017 | 23.87 | 23.94 | 23.84 | 23.88 | 1,327,088 | +0.14(+0.60%) |
Aug 03, 2017 | 23.72 | 23.76 | 23.67 | 23.73 | 1,078,118 | -0.04(-0.19%) |
Aug 02, 2017 | 23.75 | 23.81 | 23.73 | 23.78 | 1,577,370 | +0.03(+0.11%) |
Aug 01, 2017 | 23.68 | 23.75 | 23.61 | 23.75 | 2,441,643 | +0.19(+0.79%) |
Jul 31, 2017 | 23.56 | 23.59 | 23.51 | 23.56 | 1,508,878 | +0.08(+0.34%) |
Jul 28, 2017 | 23.48 | 23.51 | 23.43 | 23.48 | 1,480,494 | +0.13(+0.57%) |
Jul 27, 2017 | 23.46 | 23.47 | 23.24 | 23.35 | 3,041,282 | -0.20(-0.87%) |
Jul 26, 2017 | 23.47 | 23.57 | 23.44 | 23.56 | 1,817,143 | +0.18(+0.76%) |
Jul 25, 2017 | 23.41 | 23.43 | 23.36 | 23.38 | 1,843,315 | +0.02(+0.08%) |
Jul 24, 2017 | 23.27 | 23.39 | 23.25 | 23.36 | 1,663,264 | +0.19(+0.81%) |
Jul 21, 2017 | 23.22 | 23.22 | 23.15 | 23.17 | 1,162,060 | +0.03(+0.12%) |
Jul 20, 2017 | 23.13 | 23.16 | 23.08 | 23.15 | 2,424,602 | -0.02(-0.08%) |
Jul 19, 2017 | 23.16 | 23.21 | 23.14 | 23.16 | 1,464,766 | +0.20(+0.89%) |
Jul 18, 2017 | 22.93 | 22.99 | 22.85 | 22.96 | 2,099,070 | -0.11(-0.46%) |
Jul 17, 2017 | 23.10 | 23.10 | 23.04 | 23.07 | 1,581,872 | -0.04(-0.19%) |
Jul 14, 2017 | 23.07 | 23.15 | 23.06 | 23.11 | 2,854,095 | +0.16(+0.70%) |
Jul 13, 2017 | 22.90 | 22.97 | 22.89 | 22.95 | 1,530,056 | +0.02(+0.08%) |
Jul 12, 2017 | 22.85 | 22.95 | 22.83 | 22.93 | 1,950,513 | +0.32(+1.42%) |
Jul 11, 2017 | 22.55 | 22.63 | 22.51 | 22.61 | 1,974,848 | +0.00(+0.00%) |
Jul 10, 2017 | 22.57 | 22.69 | 22.47 | 22.61 | 2,917,477 | +0.32(+1.44%) |
Jul 07, 2017 | 22.27 | 22.33 | 22.20 | 22.29 | 1,089,911 | +0.19(+0.85%) |
Jul 06, 2017 | 22.16 | 22.20 | 22.09 | 22.10 | 1,794,905 | -0.10(-0.44%) |
Jul 05, 2017 | 22.15 | 22.22 | 22.06 | 22.20 | 2,037,867 | +0.20(+0.93%) |
Jul 03, 2017 | 21.98 | 22.07 | 21.96 | 22.00 | 1,720,033 | +0.16(+0.73%) |
Jun 30, 2017 | 21.88 | 21.89 | 21.76 | 21.84 | 1,935,194 | +0.15(+0.70%) |
Jun 29, 2017 | 21.85 | 21.85 | 21.58 | 21.68 | 5,626,879 | -0.23(-1.06%) |
Jun 28, 2017 | 21.84 | 21.95 | 21.84 | 21.92 | 1,573,929 | +0.12(+0.53%) |
Jun 27, 2017 | 21.87 | 21.91 | 21.78 | 21.80 | 3,070,256 | -0.38(-1.73%) |
Jun 26, 2017 | 22.14 | 22.20 | 22.13 | 22.18 | 1,398,580 | +0.10(+0.46%) |
Jun 23, 2017 | 22.03 | 22.09 | 21.97 | 22.08 | 1,094,609 | -0.06(-0.28%) |
Jun 22, 2017 | 22.20 | 22.20 | 22.12 | 22.14 | 1,839,007 | -0.11(-0.48%) |
Jun 21, 2017 | 22.33 | 22.33 | 22.22 | 22.25 | 1,142,412 | +0.05(+0.24%) |
Jun 20, 2017 | 22.34 | 22.34 | 22.19 | 22.20 | 1,354,927 | -0.13(-0.60%) |
Jun 19, 2017 | 22.35 | 22.42 | 22.29 | 22.33 | 1,716,367 | +0.09(+0.40%) |
Jun 16, 2017 | 22.17 | 22.25 | 22.13 | 22.24 | 1,216,654 | +0.09(+0.40%) |
Jun 15, 2017 | 22.16 | 22.21 | 22.11 | 22.15 | 2,032,677 | -0.24(-1.07%) |
Jun 14, 2017 | 22.44 | 22.50 | 22.33 | 22.39 | 2,006,172 | +0.12(+0.52%) |
Jun 13, 2017 | 22.21 | 22.29 | 22.17 | 22.28 | 1,314,898 | +0.09(+0.40%) |
Jun 12, 2017 | 22.22 | 22.24 | 22.14 | 22.19 | 1,989,556 | -0.06(-0.28%) |
Jun 09, 2017 | 22.40 | 22.40 | 22.18 | 22.25 | 4,634,525 | -0.17(-0.75%) |
Jun 08, 2017 | 22.42 | 22.45 | 22.38 | 22.42 | 2,328,102 | +0.01(+0.04%) |
Jun 07, 2017 | 22.37 | 22.45 | 22.34 | 22.41 | 3,717,138 | +0.04(+0.20%) |
Jun 06, 2017 | 22.33 | 22.41 | 22.32 | 22.37 | 3,154,901 | -0.04(-0.16%) |
Jun 05, 2017 | 22.37 | 22.44 | 22.37 | 22.40 | 1,393,099 | -0.01(-0.04%) |
Jun 02, 2017 | 22.37 | 22.41 | 22.32 | 22.41 | 1,838,843 | +0.06(+0.28%) |