Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.70 | 24.86 | 24.70 | 24.77 | 5,327,185 | +0.00(+0.00%) |
Sep 28, 2017 | 24.67 | 24.83 | 24.67 | 24.77 | 1,937,005 | +0.09(+0.38%) |
Sep 27, 2017 | 24.66 | 24.81 | 24.65 | 24.68 | 5,904,189 | +0.02(+0.07%) |
Sep 26, 2017 | 24.71 | 24.72 | 24.56 | 24.66 | 1,834,710 | -0.03(-0.10%) |
Sep 25, 2017 | 24.66 | 24.74 | 24.61 | 24.69 | 1,756,474 | +0.03(+0.10%) |
Sep 22, 2017 | 24.72 | 24.78 | 24.60 | 24.66 | 1,451,189 | -0.02(-0.07%) |
Sep 21, 2017 | 24.53 | 24.72 | 24.51 | 24.68 | 4,122,484 | +0.12(+0.49%) |
Sep 20, 2017 | 24.62 | 24.78 | 24.41 | 24.56 | 2,902,053 | +0.04(+0.17%) |
Sep 19, 2017 | 24.47 | 24.57 | 24.41 | 24.52 | 1,804,763 | +0.13(+0.53%) |
Sep 18, 2017 | 24.51 | 24.55 | 24.29 | 24.39 | 3,088,697 | -0.09(-0.35%) |
Sep 15, 2017 | 24.53 | 24.53 | 24.41 | 24.47 | 2,468,235 | -0.01(-0.04%) |
Sep 14, 2017 | 24.30 | 24.49 | 24.30 | 24.48 | 5,306,562 | +0.09(+0.39%) |
Sep 13, 2017 | 24.45 | 24.46 | 24.33 | 24.39 | 1,863,520 | -0.01(-0.04%) |
Sep 12, 2017 | 24.36 | 24.45 | 24.29 | 24.40 | 2,277,446 | +0.02(+0.07%) |
Sep 11, 2017 | 24.30 | 24.39 | 24.25 | 24.38 | 1,640,396 | +0.17(+0.71%) |
Sep 08, 2017 | 24.33 | 24.33 | 24.17 | 24.21 | 2,749,940 | -0.09(-0.35%) |
Sep 07, 2017 | 24.32 | 24.34 | 24.21 | 24.30 | 1,642,718 | +0.15(+0.60%) |
Sep 06, 2017 | 23.88 | 24.30 | 23.88 | 24.15 | 10,316,547 | +0.27(+1.15%) |
Sep 05, 2017 | 24.04 | 24.08 | 23.77 | 23.88 | 2,270,825 | -0.19(-0.78%) |
Sep 01, 2017 | 23.99 | 24.11 | 23.95 | 24.06 | 4,014,078 | +0.21(+0.86%) |
Aug 31, 2017 | 23.73 | 23.93 | 23.67 | 23.86 | 3,460,718 | +0.29(+1.23%) |
Aug 30, 2017 | 23.64 | 23.64 | 23.49 | 23.57 | 2,168,562 | -0.10(-0.43%) |
Aug 29, 2017 | 23.58 | 23.67 | 23.43 | 23.67 | 2,322,826 | +0.03(+0.11%) |
Aug 28, 2017 | 23.80 | 23.80 | 23.59 | 23.64 | 1,199,378 | -0.09(-0.36%) |
Aug 25, 2017 | 23.75 | 23.79 | 23.68 | 23.73 | 1,115,697 | +0.07(+0.29%) |
Aug 24, 2017 | 23.67 | 23.73 | 23.59 | 23.66 | 1,569,821 | +0.05(+0.22%) |
Aug 23, 2017 | 23.29 | 23.65 | 23.28 | 23.61 | 2,439,927 | +0.15(+0.66%) |
Aug 22, 2017 | 23.49 | 23.50 | 23.43 | 23.46 | 1,421,874 | +0.08(+0.33%) |
Aug 21, 2017 | 23.37 | 23.40 | 23.28 | 23.38 | 1,337,254 | +0.03(+0.15%) |
Aug 18, 2017 | 23.41 | 23.43 | 23.27 | 23.34 | 1,913,284 | +0.04(+0.18%) |
Aug 17, 2017 | 23.42 | 23.49 | 23.29 | 23.30 | 2,471,537 | -0.16(-0.69%) |
Aug 16, 2017 | 23.36 | 23.51 | 23.36 | 23.46 | 2,849,530 | +0.17(+0.73%) |
Aug 15, 2017 | 23.34 | 23.35 | 23.25 | 23.29 | 2,048,128 | -0.08(-0.33%) |
Aug 14, 2017 | 23.33 | 23.54 | 23.29 | 23.37 | 3,342,577 | +0.08(+0.33%) |
Aug 11, 2017 | 23.32 | 23.36 | 23.21 | 23.29 | 4,461,796 | +0.03(+0.15%) |
Aug 10, 2017 | 23.58 | 23.60 | 23.23 | 23.26 | 3,525,672 | -0.33(-1.38%) |
Aug 09, 2017 | 23.58 | 23.66 | 23.50 | 23.58 | 1,872,887 | -0.13(-0.54%) |
Aug 08, 2017 | 23.68 | 23.78 | 23.63 | 23.71 | 1,998,429 | -0.03(-0.14%) |
Aug 07, 2017 | 23.68 | 23.76 | 23.61 | 23.75 | 1,102,227 | -0.03(-0.11%) |
Aug 04, 2017 | 23.78 | 23.84 | 23.64 | 23.77 | 1,571,414 | +0.00(+0.00%) |
Aug 03, 2017 | 23.83 | 23.95 | 23.73 | 23.77 | 2,039,288 | -0.11(-0.47%) |
Aug 02, 2017 | 23.76 | 23.94 | 23.75 | 23.88 | 1,963,395 | +0.06(+0.25%) |
Aug 01, 2017 | 23.93 | 23.97 | 23.60 | 23.82 | 3,913,892 | -0.06(-0.25%) |
Jul 31, 2017 | 23.85 | 23.98 | 23.77 | 23.88 | 3,180,447 | +0.00(+0.00%) |
Jul 28, 2017 | 23.83 | 23.92 | 23.80 | 23.88 | 3,156,177 | +0.11(+0.47%) |
Jul 27, 2017 | 23.95 | 23.99 | 23.61 | 23.77 | 2,707,288 | -0.18(-0.75%) |
Jul 26, 2017 | 23.98 | 24.10 | 23.82 | 23.95 | 4,157,623 | +0.03(+0.14%) |
Jul 25, 2017 | 23.88 | 24.07 | 23.86 | 23.92 | 1,324,025 | +0.10(+0.43%) |
Jul 24, 2017 | 23.84 | 23.84 | 23.70 | 23.82 | 1,249,099 | +0.02(+0.07%) |
Jul 21, 2017 | 23.88 | 23.88 | 23.66 | 23.80 | 1,467,315 | -0.05(-0.22%) |
Jul 20, 2017 | 23.83 | 23.94 | 23.79 | 23.85 | 1,779,171 | +0.06(+0.25%) |
Jul 19, 2017 | 23.68 | 23.83 | 23.67 | 23.79 | 1,661,664 | +0.21(+0.91%) |
Jul 18, 2017 | 23.59 | 23.67 | 23.43 | 23.58 | 1,877,741 | +0.09(+0.40%) |
Jul 17, 2017 | 23.59 | 23.66 | 23.46 | 23.48 | 1,780,005 | -0.10(-0.44%) |
Jul 14, 2017 | 23.43 | 23.64 | 23.42 | 23.58 | 1,462,271 | +0.19(+0.80%) |
Jul 13, 2017 | 23.35 | 23.42 | 23.29 | 23.40 | 2,425,724 | +0.03(+0.15%) |
Jul 12, 2017 | 23.11 | 23.50 | 23.11 | 23.36 | 4,790,806 | +0.35(+1.53%) |
Jul 11, 2017 | 22.96 | 23.03 | 22.85 | 23.01 | 2,018,422 | -0.02(-0.07%) |
Jul 10, 2017 | 22.86 | 23.11 | 22.81 | 23.03 | 2,704,455 | +0.12(+0.52%) |
Jul 07, 2017 | 22.87 | 22.92 | 22.68 | 22.91 | 2,500,803 | +0.09(+0.41%) |
Jul 06, 2017 | 22.98 | 22.79 | 22.81 | 3,276,241 | -0.09(-0.41%) | |
Jul 05, 2017 | 22.90 | 23.05 | 22.67 | 22.91 | 6,520,023 | -0.15(-0.67%) |