Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.87 | 23.88 | 23.52 | 23.73 | 1,113,204 | -0.12(-0.50%) |
Aug 30, 2017 | 23.94 | 23.98 | 23.65 | 23.85 | 921,909 | -0.05(-0.19%) |
Aug 29, 2017 | 23.80 | 24.03 | 23.72 | 23.90 | 1,387,907 | -0.03(-0.12%) |
Aug 28, 2017 | 24.16 | 24.21 | 23.82 | 23.93 | 1,270,110 | -0.27(-1.10%) |
Aug 25, 2017 | 23.78 | 24.28 | 23.64 | 24.19 | 3,202,115 | +0.48(+2.01%) |
Aug 24, 2017 | 23.80 | 23.80 | 23.61 | 23.71 | 1,159,574 | +0.04(+0.16%) |
Aug 23, 2017 | 23.37 | 23.78 | 23.37 | 23.68 | 1,180,883 | +0.06(+0.27%) |
Aug 22, 2017 | 23.54 | 23.80 | 23.54 | 23.61 | 1,171,455 | -0.03(-0.12%) |
Aug 21, 2017 | 23.45 | 23.76 | 23.33 | 23.64 | 839,949 | +0.27(+1.14%) |
Aug 18, 2017 | 23.49 | 23.60 | 23.15 | 23.37 | 1,065,772 | -0.14(-0.59%) |
Aug 17, 2017 | 23.71 | 23.80 | 23.45 | 23.51 | 526,931 | -0.27(-1.12%) |
Aug 16, 2017 | 23.87 | 23.93 | 23.56 | 23.78 | 700,530 | -0.03(-0.12%) |
Aug 15, 2017 | 23.83 | 24.00 | 23.62 | 23.81 | 746,952 | +0.01(+0.04%) |
Aug 14, 2017 | 23.96 | 24.00 | 23.73 | 23.80 | 1,285,242 | +0.00(+0.00%) |
Aug 11, 2017 | 23.58 | 24.06 | 23.58 | 23.80 | 1,172,814 | -0.10(-0.42%) |
Aug 10, 2017 | 23.86 | 23.97 | 23.61 | 23.90 | 1,944,340 | -0.17(-0.73%) |
Aug 09, 2017 | 24.02 | 24.12 | 23.75 | 24.07 | 2,235,868 | -0.10(-0.42%) |
Aug 08, 2017 | 24.14 | 24.48 | 24.01 | 24.17 | 870,823 | +0.01(+0.04%) |
Aug 07, 2017 | 24.38 | 24.38 | 23.94 | 24.16 | 907,320 | -0.15(-0.60%) |
Aug 04, 2017 | 24.53 | 24.17 | 24.31 | 1,034,797 | -0.06(-0.23%) | |
Aug 03, 2017 | 24.62 | 24.73 | 24.33 | 24.37 | 1,046,767 | -0.25(-1.01%) |
Aug 02, 2017 | 24.89 | 25.02 | 24.51 | 24.62 | 1,566,474 | -0.44(-1.76%) |
Aug 01, 2017 | 24.65 | 25.15 | 24.62 | 25.06 | 2,174,362 | +0.60(+2.44%) |
Jul 31, 2017 | 24.51 | 24.52 | 24.00 | 24.46 | 1,026,714 | -0.11(-0.45%) |
Jul 28, 2017 | 24.12 | 24.58 | 24.12 | 24.57 | 911,634 | +0.23(+0.94%) |
Jul 27, 2017 | 24.72 | 24.87 | 24.22 | 24.34 | 1,531,550 | -0.40(-1.60%) |
Jul 26, 2017 | 24.44 | 24.79 | 24.28 | 24.73 | 1,388,126 | +0.39(+1.58%) |
Jul 25, 2017 | 24.28 | 24.42 | 24.22 | 24.35 | 1,363,716 | +0.10(+0.42%) |
Jul 24, 2017 | 24.14 | 24.31 | 23.74 | 24.25 | 1,202,821 | +0.17(+0.69%) |
Jul 21, 2017 | 23.90 | 24.23 | 23.80 | 24.08 | 2,138,143 | +0.10(+0.42%) |
Jul 20, 2017 | 24.05 | 24.11 | 23.85 | 23.98 | 2,193,653 | -0.06(-0.27%) |
Jul 19, 2017 | 24.15 | 24.42 | 23.85 | 24.05 | 3,751,890 | -0.09(-0.38%) |
Jul 18, 2017 | 24.19 | 24.26 | 23.94 | 24.14 | 2,919,746 | -0.01(-0.04%) |
Jul 17, 2017 | 23.89 | 24.28 | 23.71 | 24.15 | 2,287,315 | +0.21(+0.88%) |
Jul 14, 2017 | 24.30 | 24.43 | 23.82 | 23.94 | 1,789,744 | -0.16(-0.65%) |
Jul 13, 2017 | 23.72 | 24.18 | 23.63 | 24.09 | 2,239,403 | +0.38(+1.59%) |
Jul 12, 2017 | 24.39 | 24.75 | 23.58 | 23.71 | 2,422,504 | -0.52(-2.16%) |
Jul 11, 2017 | 23.00 | 24.62 | 22.70 | 24.24 | 4,164,031 | +0.41(+1.74%) |
Jul 10, 2017 | 22.89 | 24.20 | 22.89 | 23.82 | 2,260,057 | +1.00(+4.39%) |
Jul 07, 2017 | 22.85 | 22.97 | 22.69 | 22.82 | 1,038,470 | -0.01(-0.04%) |
Jul 06, 2017 | 22.83 | 22.89 | 22.70 | 22.83 | 1,556,132 | -0.13(-0.56%) |
Jul 05, 2017 | 22.64 | 23.01 | 22.52 | 22.96 | 880,720 | +0.31(+1.38%) |
Jul 03, 2017 | 22.57 | 22.69 | 22.41 | 22.65 | 946,209 | +0.26(+1.15%) |
Jun 30, 2017 | 22.35 | 22.60 | 22.24 | 22.39 | 1,428,069 | +0.07(+0.33%) |
Jun 29, 2017 | 23.15 | 23.15 | 22.13 | 22.32 | 1,784,394 | -0.80(-3.46%) |
Jun 28, 2017 | 22.80 | 23.15 | 22.79 | 23.12 | 1,321,484 | +0.40(+1.78%) |
Jun 27, 2017 | 22.75 | 22.81 | 22.58 | 22.71 | 974,005 | -0.17(-0.76%) |
Jun 26, 2017 | 22.58 | 22.98 | 22.57 | 22.89 | 1,339,328 | +0.40(+1.80%) |
Jun 23, 2017 | 22.10 | 22.52 | 21.94 | 22.48 | 2,164,574 | +0.44(+2.00%) |
Jun 22, 2017 | 21.94 | 22.16 | 21.80 | 22.04 | 1,483,029 | +0.18(+0.84%) |
Jun 21, 2017 | 21.81 | 21.92 | 21.58 | 21.86 | 1,331,616 | +0.01(+0.04%) |
Jun 20, 2017 | 22.11 | 22.11 | 21.80 | 21.85 | 1,108,175 | -0.28(-1.29%) |
Jun 19, 2017 | 22.50 | 22.61 | 21.84 | 22.13 | 1,876,205 | -0.36(-1.59%) |
Jun 16, 2017 | 22.67 | 22.68 | 22.36 | 22.49 | 1,110,729 | +0.01(+0.04%) |
Jun 15, 2017 | 22.55 | 22.71 | 22.03 | 22.48 | 934,622 | -0.26(-1.13%) |
Jun 14, 2017 | 22.87 | 22.87 | 22.51 | 22.74 | 761,868 | +0.10(+0.45%) |
Jun 13, 2017 | 22.61 | 22.72 | 22.39 | 22.64 | 614,511 | +0.13(+0.57%) |
Jun 12, 2017 | 22.23 | 22.53 | 22.17 | 22.51 | 1,073,530 | +0.24(+1.07%) |
Jun 09, 2017 | 22.19 | 22.33 | 22.09 | 22.27 | 1,619,365 | -0.01(-0.04%) |
Jun 08, 2017 | 22.42 | 22.48 | 22.15 | 22.28 | 1,495,965 | -0.13(-0.57%) |
Jun 07, 2017 | 22.57 | 22.79 | 22.34 | 22.41 | 1,358,641 | -0.10(-0.45%) |
Jun 06, 2017 | 22.63 | 22.70 | 22.48 | 22.51 | 832,405 | -0.20(-0.89%) |
Jun 05, 2017 | 22.39 | 22.71 | 22.27 | 22.71 | 997,381 | +0.35(+1.56%) |
Jun 02, 2017 | 22.49 | 22.54 | 22.23 | 22.36 | 740,095 | -0.01(-0.04%) |