Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.73 | 25.78 | 25.52 | 25.78 | 22,164,570 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.83 | 25.43 | 25.70 | 25,015,776 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,370,782 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.44 | 25.49 | 24,319,766 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,721,338 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.96 | 20,228,000 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,787,068 | -0.01(-0.06%) |
Sep 20, 2017 | 25.94 | 26.14 | 25.86 | 25.99 | 35,565,204 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.52 | 25.60 | 21,733,146 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.42 | 25.67 | 23,456,148 | +0.14(+0.54%) |
Sep 15, 2017 | 25.70 | 25.79 | 25.44 | 25.53 | 39,985,536 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,985,100 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.31 | 29,059,918 | -0.22(-0.88%) |
Sep 12, 2017 | 24.82 | 25.81 | 24.81 | 25.54 | 51,599,100 | +0.76(+3.06%) |
Sep 11, 2017 | 24.61 | 24.79 | 24.53 | 24.78 | 22,684,828 | +0.16(+0.64%) |
Sep 08, 2017 | 24.51 | 24.73 | 24.40 | 24.62 | 21,387,316 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.64 | 24.41 | 24.54 | 24,745,320 | +0.00(+0.00%) |
Sep 06, 2017 | 24.51 | 24.63 | 24.48 | 24.54 | 18,298,626 | +0.14(+0.56%) |
Sep 05, 2017 | 24.46 | 24.67 | 24.37 | 24.40 | 19,800,352 | -0.12(-0.47%) |
Sep 01, 2017 | 24.51 | 24.64 | 24.42 | 24.52 | 25,177,438 | +0.03(+0.12%) |
Aug 31, 2017 | 24.19 | 24.56 | 24.17 | 24.49 | 35,873,188 | +0.34(+1.40%) |
Aug 30, 2017 | 24.17 | 24.17 | 24.01 | 24.15 | 16,287,142 | -0.04(-0.15%) |
Aug 29, 2017 | 24.14 | 24.22 | 24.00 | 24.19 | 16,929,904 | +0.02(+0.09%) |
Aug 28, 2017 | 24.19 | 24.27 | 24.12 | 24.17 | 17,124,658 | +0.06(+0.24%) |
Aug 25, 2017 | 24.03 | 24.27 | 24.00 | 24.11 | 19,935,090 | +0.12(+0.48%) |
Aug 24, 2017 | 24.09 | 24.11 | 23.95 | 23.99 | 15,952,690 | -0.01(-0.03%) |
Aug 23, 2017 | 23.88 | 24.11 | 23.88 | 24.00 | 22,324,952 | +0.06(+0.27%) |
Aug 22, 2017 | 23.65 | 23.99 | 23.61 | 23.94 | 18,630,916 | +0.28(+1.19%) |
Aug 21, 2017 | 23.54 | 23.73 | 23.34 | 23.65 | 23,453,400 | +0.06(+0.28%) |
Aug 18, 2017 | 23.76 | 23.81 | 23.57 | 23.59 | 21,453,378 | -0.20(-0.85%) |
Aug 17, 2017 | 24.04 | 24.15 | 23.79 | 23.79 | 20,578,516 | -0.30(-1.23%) |
Aug 16, 2017 | 24.07 | 24.18 | 24.02 | 24.09 | 14,623,396 | -0.01(-0.06%) |
Aug 15, 2017 | 24.07 | 24.21 | 24.02 | 24.10 | 23,716,276 | +0.05(+0.21%) |
Aug 14, 2017 | 24.07 | 24.09 | 23.94 | 24.05 | 17,715,900 | +0.04(+0.18%) |
Aug 11, 2017 | 24.19 | 24.24 | 23.98 | 24.01 | 17,905,540 | -0.12(-0.51%) |
Aug 10, 2017 | 24.09 | 24.22 | 23.98 | 24.13 | 25,046,830 | -0.02(-0.09%) |
Aug 09, 2017 | 24.07 | 24.16 | 23.94 | 24.15 | 20,770,410 | +0.12(+0.51%) |
Aug 08, 2017 | 24.07 | 24.16 | 23.98 | 24.03 | 22,204,908 | -0.02(-0.09%) |
Aug 07, 2017 | 24.22 | 24.25 | 24.02 | 24.05 | 17,329,286 | -0.24(-0.98%) |
Aug 04, 2017 | 24.55 | 24.17 | 24.29 | 35,719,288 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.79 | 24.41 | 23.73 | 24.14 | 37,764,640 | +0.37(+1.55%) |
Aug 02, 2017 | 23.73 | 23.77 | 23.61 | 23.77 | 39,961,960 | +0.10(+0.44%) |
Aug 01, 2017 | 23.64 | 23.82 | 23.41 | 23.67 | 36,899,300 | -0.06(-0.24%) |
Jul 31, 2017 | 23.76 | 23.89 | 23.71 | 23.72 | 30,725,112 | +0.01(+0.03%) |
Jul 28, 2017 | 23.65 | 23.73 | 23.47 | 23.72 | 22,699,164 | +0.11(+0.45%) |
Jul 27, 2017 | 23.46 | 23.61 | 23.39 | 23.61 | 23,287,628 | +0.08(+0.33%) |
Jul 26, 2017 | 23.67 | 23.68 | 23.48 | 23.53 | 21,978,404 | -0.15(-0.63%) |
Jul 25, 2017 | 23.88 | 23.95 | 23.62 | 23.68 | 27,658,494 | -0.16(-0.66%) |
Jul 24, 2017 | 23.88 | 23.93 | 23.73 | 23.84 | 20,633,788 | -0.11(-0.48%) |
Jul 21, 2017 | 23.94 | 24.02 | 23.89 | 23.95 | 16,807,690 | -0.04(-0.18%) |
Jul 20, 2017 | 23.94 | 24.11 | 23.87 | 23.99 | 23,698,442 | -0.06(-0.24%) |
Jul 19, 2017 | 23.87 | 24.10 | 23.83 | 24.05 | 26,292,884 | +0.19(+0.78%) |
Jul 18, 2017 | 23.77 | 23.89 | 23.64 | 23.87 | 20,365,008 | +0.08(+0.33%) |
Jul 17, 2017 | 23.92 | 23.94 | 23.71 | 23.79 | 23,518,362 | -0.13(-0.54%) |
Jul 14, 2017 | 23.80 | 24.00 | 23.78 | 23.92 | 17,473,532 | +0.11(+0.45%) |
Jul 13, 2017 | 23.77 | 23.85 | 23.60 | 23.81 | 18,715,152 | +0.04(+0.18%) |
Jul 12, 2017 | 23.85 | 23.99 | 23.75 | 23.77 | 19,333,098 | +0.04(+0.15%) |
Jul 11, 2017 | 23.89 | 23.94 | 23.64 | 23.73 | 17,072,992 | -0.17(-0.72%) |
Jul 10, 2017 | 23.87 | 23.99 | 23.78 | 23.90 | 18,906,888 | +0.04(+0.18%) |
Jul 07, 2017 | 23.79 | 23.87 | 23.62 | 23.86 | 23,757,994 | +0.09(+0.39%) |
Jul 06, 2017 | 24.07 | 24.09 | 23.71 | 23.77 | 19,463,492 | -0.30(-1.25%) |
Jul 05, 2017 | 24.28 | 24.29 | 23.96 | 24.07 | 22,640,934 | -0.13(-0.53%) |