Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.94 | 25.10 | 24.94 | 25.01 | 5,276,088 | +0.00(+0.00%) |
Sep 28, 2017 | 24.91 | 25.07 | 24.91 | 25.01 | 1,918,426 | +0.10(+0.38%) |
Sep 27, 2017 | 24.90 | 25.05 | 24.89 | 24.92 | 5,847,558 | +0.02(+0.07%) |
Sep 26, 2017 | 24.95 | 24.96 | 24.80 | 24.90 | 1,817,112 | -0.03(-0.10%) |
Sep 25, 2017 | 24.90 | 24.98 | 24.85 | 24.93 | 1,739,626 | +0.03(+0.10%) |
Sep 22, 2017 | 24.96 | 25.02 | 24.84 | 24.90 | 1,437,269 | -0.02(-0.07%) |
Sep 21, 2017 | 24.76 | 24.96 | 24.75 | 24.92 | 4,082,942 | +0.12(+0.49%) |
Sep 20, 2017 | 24.86 | 25.02 | 24.64 | 24.80 | 2,874,217 | +0.04(+0.17%) |
Sep 19, 2017 | 24.70 | 24.81 | 24.64 | 24.75 | 1,787,452 | +0.13(+0.53%) |
Sep 18, 2017 | 24.75 | 24.79 | 24.52 | 24.63 | 3,059,071 | -0.09(-0.35%) |
Sep 15, 2017 | 24.76 | 24.77 | 24.64 | 24.71 | 2,444,560 | -0.01(-0.04%) |
Sep 14, 2017 | 24.53 | 24.73 | 24.53 | 24.72 | 5,255,662 | +0.10(+0.39%) |
Sep 13, 2017 | 24.69 | 24.69 | 24.56 | 24.63 | 1,845,646 | -0.01(-0.03%) |
Sep 12, 2017 | 24.60 | 24.68 | 24.52 | 24.63 | 2,255,601 | +0.02(+0.07%) |
Sep 11, 2017 | 24.53 | 24.63 | 24.49 | 24.62 | 1,624,662 | +0.17(+0.71%) |
Sep 08, 2017 | 24.56 | 24.56 | 24.41 | 24.44 | 2,723,563 | -0.09(-0.35%) |
Sep 07, 2017 | 24.56 | 24.57 | 24.44 | 24.53 | 1,626,962 | +0.15(+0.60%) |
Sep 06, 2017 | 24.12 | 24.54 | 24.11 | 24.38 | 10,217,593 | +0.28(+1.15%) |
Sep 05, 2017 | 24.27 | 24.31 | 24.00 | 24.11 | 2,249,044 | -0.19(-0.78%) |
Sep 01, 2017 | 24.22 | 24.34 | 24.18 | 24.30 | 3,975,576 | +0.21(+0.86%) |
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%) |