Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.52 | 20.69 | 20.47 | 20.62 | 2,043,781 | +0.07(+0.35%) |
Sep 28, 2017 | 20.43 | 20.55 | 20.34 | 20.55 | 1,974,302 | +0.06(+0.31%) |
Sep 27, 2017 | 20.92 | 20.92 | 20.32 | 20.48 | 2,842,457 | -0.52(-2.49%) |
Sep 26, 2017 | 20.88 | 21.09 | 20.80 | 21.01 | 2,016,355 | +0.13(+0.62%) |
Sep 25, 2017 | 20.72 | 20.93 | 20.60 | 20.88 | 4,069,151 | +0.18(+0.86%) |
Sep 22, 2017 | 21.08 | 21.10 | 20.69 | 20.70 | 2,499,505 | -0.35(-1.65%) |
Sep 21, 2017 | 21.10 | 21.21 | 21.01 | 21.05 | 1,111,432 | -0.06(-0.27%) |
Sep 20, 2017 | 21.35 | 21.41 | 21.02 | 21.10 | 2,437,423 | -0.17(-0.80%) |
Sep 19, 2017 | 21.42 | 21.46 | 21.21 | 21.27 | 1,750,764 | -0.11(-0.53%) |
Sep 18, 2017 | 21.75 | 21.75 | 21.27 | 21.39 | 2,858,233 | -0.36(-1.67%) |
Sep 15, 2017 | 21.66 | 21.80 | 21.56 | 21.75 | 4,383,824 | +0.06(+0.26%) |
Sep 14, 2017 | 21.48 | 21.69 | 21.42 | 21.69 | 1,897,167 | +0.19(+0.90%) |
Sep 13, 2017 | 21.53 | 21.62 | 21.47 | 21.50 | 1,475,827 | -0.09(-0.41%) |
Sep 12, 2017 | 21.97 | 21.99 | 21.45 | 21.59 | 1,487,663 | -0.35(-1.62%) |
Sep 11, 2017 | 21.81 | 21.96 | 21.77 | 21.94 | 1,805,400 | +0.10(+0.44%) |
Sep 08, 2017 | 21.72 | 21.89 | 21.63 | 21.85 | 2,056,376 | +0.10(+0.44%) |
Sep 07, 2017 | 21.62 | 21.77 | 21.56 | 21.75 | 1,259,895 | +0.16(+0.75%) |
Sep 06, 2017 | 21.69 | 21.74 | 21.51 | 21.59 | 1,122,093 | -0.06(-0.30%) |
Sep 05, 2017 | 21.66 | 21.68 | 21.56 | 21.65 | 1,498,696 | +0.01(+0.04%) |
Sep 01, 2017 | 21.72 | 21.75 | 21.56 | 21.64 | 946,720 | -0.01(-0.04%) |
Aug 31, 2017 | 21.67 | 21.74 | 21.62 | 21.65 | 2,109,384 | -0.03(-0.15%) |
Aug 30, 2017 | 21.69 | 21.76 | 21.65 | 21.68 | 1,005,484 | -0.06(-0.26%) |
Aug 29, 2017 | 21.85 | 21.92 | 21.73 | 21.74 | 1,166,925 | -0.09(-0.41%) |
Aug 28, 2017 | 21.87 | 21.96 | 21.76 | 21.83 | 1,331,565 | -0.02(-0.07%) |
Aug 25, 2017 | 21.93 | 21.77 | 21.85 | 1,728,730 | +0.14(+0.63%) | |
Aug 24, 2017 | 21.78 | 21.84 | 21.65 | 21.71 | 11,777,374 | -0.07(-0.33%) |
Aug 23, 2017 | 21.69 | 21.81 | 21.61 | 21.78 | 1,282,631 | +0.07(+0.33%) |
Aug 22, 2017 | 21.58 | 21.75 | 21.44 | 21.71 | 2,064,256 | +0.13(+0.60%) |
Aug 21, 2017 | 21.59 | 21.63 | 21.52 | 21.58 | 1,775,060 | -0.01(-0.04%) |
Aug 18, 2017 | 21.44 | 21.66 | 21.32 | 21.59 | 3,254,790 | +0.08(+0.37%) |
Aug 17, 2017 | 21.74 | 21.77 | 21.48 | 21.51 | 2,664,135 | -0.22(-1.00%) |
Aug 16, 2017 | 21.49 | 21.75 | 21.45 | 21.73 | 2,155,605 | +0.24(+1.13%) |
Aug 15, 2017 | 21.47 | 21.58 | 21.42 | 21.48 | 1,907,939 | +0.02(+0.07%) |
Aug 14, 2017 | 21.36 | 21.53 | 21.25 | 21.47 | 2,173,493 | +0.23(+1.10%) |
Aug 11, 2017 | 21.23 | 21.28 | 21.07 | 21.23 | 1,710,513 | -0.02(-0.08%) |
Aug 10, 2017 | 21.26 | 21.31 | 21.11 | 21.25 | 1,648,655 | -0.01(-0.04%) |
Aug 09, 2017 | 21.28 | 21.39 | 21.23 | 21.26 | 2,455,114 | +0.05(+0.23%) |
Aug 08, 2017 | 21.21 | 21.26 | 21.10 | 21.21 | 2,347,635 | -0.03(-0.15%) |
Aug 07, 2017 | 21.23 | 21.25 | 21.11 | 21.24 | 1,878,943 | -0.03(-0.15%) |
Aug 04, 2017 | 21.28 | 21.38 | 21.19 | 21.27 | 1,687,844 | -0.08(-0.38%) |
Aug 03, 2017 | 21.50 | 21.51 | 21.10 | 21.35 | 3,824,798 | -0.14(-0.64%) |
Aug 02, 2017 | 20.87 | 21.49 | 20.75 | 21.49 | 3,463,981 | +0.35(+1.64%) |
Aug 01, 2017 | 21.08 | 21.32 | 21.02 | 21.15 | 3,527,181 | +0.15(+0.69%) |
Jul 31, 2017 | 21.02 | 21.10 | 20.96 | 21.00 | 2,143,167 | -0.01(-0.04%) |
Jul 28, 2017 | 21.16 | 21.23 | 20.90 | 21.01 | 2,066,225 | -0.18(-0.84%) |
Jul 27, 2017 | 21.19 | 21.27 | 21.13 | 21.19 | 2,823,328 | -0.04(-0.17%) |
Jul 26, 2017 | 20.83 | 21.26 | 20.76 | 21.22 | 4,701,474 | +0.39(+1.88%) |
Jul 25, 2017 | 20.91 | 20.94 | 20.75 | 20.83 | 2,916,131 | -0.06(-0.27%) |
Jul 24, 2017 | 20.81 | 21.01 | 20.71 | 20.89 | 2,265,514 | +0.09(+0.42%) |
Jul 21, 2017 | 20.66 | 20.83 | 20.59 | 20.80 | 5,526,984 | +0.13(+0.62%) |
Jul 20, 2017 | 20.63 | 20.74 | 20.53 | 20.67 | 2,884,432 | +0.14(+0.66%) |
Jul 19, 2017 | 20.59 | 20.64 | 20.51 | 20.53 | 1,917,245 | -0.03(-0.16%) |
Jul 18, 2017 | 20.70 | 20.72 | 20.55 | 20.57 | 2,662,932 | -0.10(-0.47%) |
Jul 17, 2017 | 20.61 | 20.66 | 20.55 | 20.66 | 1,123,981 | +0.05(+0.23%) |
Jul 14, 2017 | 20.47 | 20.67 | 20.45 | 20.61 | 2,132,513 | +0.32(+1.58%) |
Jul 13, 2017 | 20.42 | 20.45 | 20.20 | 20.29 | 1,538,118 | -0.18(-0.86%) |
Jul 12, 2017 | 20.33 | 20.53 | 20.29 | 20.47 | 2,633,114 | +0.32(+1.59%) |
Jul 11, 2017 | 20.19 | 20.23 | 19.98 | 20.15 | 4,763,685 | -0.03(-0.16%) |
Jul 10, 2017 | 20.29 | 20.42 | 20.17 | 20.18 | 1,349,555 | -0.09(-0.43%) |
Jul 07, 2017 | 20.19 | 20.38 | 20.19 | 20.27 | 1,342,671 | +0.10(+0.48%) |
Jul 06, 2017 | 20.23 | 20.29 | 20.10 | 20.17 | 2,132,358 | -0.12(-0.59%) |
Jul 05, 2017 | 20.26 | 20.35 | 20.20 | 20.29 | 3,436,301 | +0.02(+0.12%) |