Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.94 | 25.98 | 25.72 | 25.98 | 21,992,250 | +0.07(+0.28%) |
Sep 28, 2017 | 25.67 | 26.04 | 25.63 | 25.91 | 24,821,290 | +0.11(+0.42%) |
Sep 27, 2017 | 25.85 | 25.80 | 20,212,410 | +0.11(+0.43%) | ||
Sep 26, 2017 | 25.84 | 25.94 | 25.64 | 25.69 | 24,130,690 | -0.15(-0.59%) |
Sep 25, 2017 | 26.12 | 26.22 | 25.79 | 25.84 | 30,482,494 | -0.33(-1.25%) |
Sep 22, 2017 | 26.27 | 26.28 | 26.03 | 26.17 | 20,070,738 | -0.01(-0.03%) |
Sep 21, 2017 | 26.24 | 26.34 | 26.13 | 26.18 | 21,617,684 | -0.01(-0.06%) |
Sep 20, 2017 | 26.15 | 26.35 | 26.06 | 26.19 | 35,288,700 | +0.39(+1.52%) |
Sep 19, 2017 | 25.95 | 25.95 | 25.72 | 25.80 | 21,564,180 | -0.07(-0.28%) |
Sep 18, 2017 | 25.75 | 25.87 | 25.62 | 25.87 | 23,273,788 | +0.14(+0.54%) |
Sep 15, 2017 | 25.91 | 25.99 | 25.64 | 25.73 | 39,674,668 | -0.27(-1.04%) |
Sep 14, 2017 | 25.51 | 26.08 | 25.47 | 26.00 | 37,689,784 | +0.49(+1.91%) |
Sep 13, 2017 | 25.66 | 25.78 | 25.45 | 25.51 | 28,833,990 | -0.23(-0.88%) |
Sep 12, 2017 | 25.02 | 26.02 | 25.00 | 25.74 | 51,197,940 | +0.76(+3.06%) |
Sep 11, 2017 | 24.81 | 24.99 | 24.73 | 24.97 | 22,508,464 | +0.16(+0.65%) |
Sep 08, 2017 | 24.71 | 24.92 | 24.60 | 24.81 | 21,221,040 | +0.08(+0.32%) |
Sep 07, 2017 | 24.77 | 24.84 | 24.60 | 24.73 | 24,552,936 | +0.00(+0.00%) |
Sep 06, 2017 | 24.71 | 24.82 | 24.68 | 24.73 | 18,156,362 | +0.14(+0.56%) |
Sep 05, 2017 | 24.65 | 24.86 | 24.56 | 24.60 | 19,646,414 | -0.12(-0.47%) |
Sep 01, 2017 | 24.70 | 24.84 | 24.61 | 24.71 | 24,981,696 | +0.03(+0.12%) |
Aug 31, 2017 | 24.38 | 24.76 | 24.36 | 24.68 | 35,594,292 | +0.34(+1.41%) |
Aug 30, 2017 | 24.36 | 24.36 | 24.20 | 24.34 | 16,160,517 | -0.04(-0.15%) |
Aug 29, 2017 | 24.33 | 24.41 | 24.19 | 24.38 | 16,798,282 | +0.02(+0.09%) |
Aug 28, 2017 | 24.38 | 24.47 | 24.31 | 24.36 | 16,991,522 | +0.06(+0.24%) |
Aug 25, 2017 | 24.22 | 24.47 | 24.19 | 24.30 | 19,780,104 | +0.12(+0.48%) |
Aug 24, 2017 | 24.28 | 24.30 | 24.14 | 24.18 | 15,828,665 | -0.01(-0.03%) |
Aug 23, 2017 | 24.06 | 24.30 | 24.06 | 24.19 | 22,151,386 | +0.07(+0.27%) |
Aug 22, 2017 | 23.84 | 24.17 | 23.80 | 24.12 | 18,486,070 | +0.28(+1.19%) |
Aug 21, 2017 | 23.72 | 23.92 | 23.52 | 23.84 | 23,271,062 | +0.07(+0.28%) |
Aug 18, 2017 | 23.95 | 23.99 | 23.76 | 23.77 | 21,286,588 | -0.20(-0.85%) |
Aug 17, 2017 | 24.23 | 24.34 | 23.98 | 23.98 | 20,418,528 | -0.30(-1.23%) |
Aug 16, 2017 | 24.25 | 24.37 | 24.20 | 24.28 | 14,509,706 | -0.01(-0.06%) |
Aug 15, 2017 | 24.26 | 24.40 | 24.20 | 24.29 | 23,531,892 | +0.05(+0.21%) |
Aug 14, 2017 | 24.25 | 24.28 | 24.12 | 24.24 | 17,578,166 | +0.04(+0.18%) |
Aug 11, 2017 | 24.38 | 24.43 | 24.17 | 24.20 | 17,766,334 | -0.12(-0.51%) |
Aug 10, 2017 | 24.28 | 24.41 | 24.17 | 24.32 | 24,852,102 | -0.02(-0.09%) |
Aug 09, 2017 | 24.26 | 24.35 | 24.13 | 24.34 | 20,608,930 | +0.12(+0.51%) |
Aug 08, 2017 | 24.25 | 24.35 | 24.17 | 24.22 | 22,032,274 | -0.02(-0.09%) |
Aug 07, 2017 | 24.41 | 24.44 | 24.21 | 24.24 | 17,194,558 | -0.24(-0.98%) |
Aug 04, 2017 | 24.74 | 24.36 | 24.48 | 35,441,588 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.98 | 24.60 | 23.91 | 24.33 | 37,471,036 | +0.37(+1.55%) |
Aug 02, 2017 | 23.92 | 23.96 | 23.80 | 23.96 | 39,651,276 | +0.12(+0.49%) |
Aug 01, 2017 | 23.81 | 24.00 | 23.58 | 23.84 | 36,630,748 | -0.06(-0.24%) |
Jul 31, 2017 | 23.93 | 24.06 | 23.88 | 23.90 | 30,501,496 | +0.01(+0.03%) |
Jul 28, 2017 | 23.82 | 23.90 | 23.64 | 23.89 | 22,533,960 | +0.11(+0.45%) |
Jul 27, 2017 | 23.63 | 23.78 | 23.56 | 23.78 | 23,118,140 | +0.08(+0.33%) |
Jul 26, 2017 | 23.85 | 23.85 | 23.66 | 23.70 | 21,818,446 | -0.15(-0.63%) |
Jul 25, 2017 | 24.06 | 24.13 | 23.79 | 23.85 | 27,457,196 | -0.16(-0.66%) |
Jul 24, 2017 | 24.06 | 24.10 | 23.90 | 24.01 | 20,483,616 | -0.12(-0.48%) |
Jul 21, 2017 | 24.12 | 24.20 | 24.06 | 24.13 | 16,685,364 | -0.04(-0.18%) |
Jul 20, 2017 | 24.12 | 24.29 | 24.04 | 24.17 | 23,525,966 | -0.06(-0.24%) |
Jul 19, 2017 | 24.05 | 24.28 | 24.00 | 24.23 | 26,101,526 | +0.19(+0.78%) |
Jul 18, 2017 | 23.95 | 24.06 | 23.81 | 24.04 | 20,216,792 | +0.08(+0.33%) |
Jul 17, 2017 | 24.10 | 24.12 | 23.88 | 23.96 | 23,347,196 | -0.13(-0.54%) |
Jul 14, 2017 | 23.98 | 24.18 | 23.95 | 24.09 | 17,346,360 | +0.11(+0.45%) |
Jul 13, 2017 | 23.94 | 24.03 | 23.77 | 23.98 | 18,578,944 | +0.04(+0.18%) |
Jul 12, 2017 | 24.03 | 24.16 | 23.93 | 23.94 | 19,192,392 | +0.04(+0.15%) |
Jul 11, 2017 | 24.07 | 24.12 | 23.82 | 23.90 | 16,948,736 | -0.17(-0.72%) |
Jul 10, 2017 | 24.04 | 24.16 | 23.95 | 24.08 | 18,769,284 | +0.04(+0.18%) |
Jul 07, 2017 | 23.96 | 24.04 | 23.80 | 24.03 | 23,585,084 | +0.09(+0.39%) |
Jul 06, 2017 | 24.24 | 24.26 | 23.88 | 23.94 | 19,321,838 | -0.30(-1.25%) |
Jul 05, 2017 | 24.46 | 24.47 | 24.14 | 24.24 | 22,476,154 | -0.13(-0.53%) |