Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.85 | 23.45 | 22.81 | 23.36 | 10,196,612 | +0.58(+2.53%) |
Sep 28, 2017 | 22.73 | 22.98 | 22.65 | 22.78 | 4,887,648 | +0.01(+0.03%) |
Sep 27, 2017 | 23.24 | 23.31 | 22.75 | 22.78 | 7,536,238 | -0.58(-2.50%) |
Sep 26, 2017 | 23.50 | 23.53 | 23.31 | 23.36 | 5,751,740 | -0.21(-0.90%) |
Sep 25, 2017 | 23.41 | 23.59 | 23.32 | 23.57 | 4,238,597 | +0.17(+0.71%) |
Sep 22, 2017 | 23.67 | 23.71 | 23.40 | 23.40 | 3,562,606 | -0.20(-0.83%) |
Sep 21, 2017 | 23.67 | 23.81 | 23.56 | 23.60 | 3,228,082 | -0.03(-0.13%) |
Sep 20, 2017 | 23.81 | 23.84 | 23.43 | 23.63 | 4,828,278 | -0.14(-0.57%) |
Sep 19, 2017 | 23.71 | 23.80 | 23.61 | 23.77 | 5,198,713 | +0.09(+0.38%) |
Sep 18, 2017 | 23.96 | 24.02 | 23.37 | 23.68 | 5,860,227 | -0.28(-1.17%) |
Sep 15, 2017 | 23.72 | 23.98 | 23.69 | 23.96 | 7,172,260 | -0.02(-0.06%) |
Sep 14, 2017 | 23.80 | 23.97 | 23.59 | 23.97 | 5,093,108 | +0.12(+0.51%) |
Sep 13, 2017 | 23.99 | 24.03 | 23.65 | 23.85 | 7,682,891 | -0.21(-0.88%) |
Sep 12, 2017 | 24.63 | 24.65 | 23.91 | 24.06 | 4,403,392 | -0.57(-2.31%) |
Sep 11, 2017 | 24.37 | 24.68 | 24.36 | 24.63 | 4,492,105 | +0.23(+0.93%) |
Sep 08, 2017 | 24.35 | 24.41 | 24.06 | 24.40 | 6,136,889 | +0.07(+0.28%) |
Sep 07, 2017 | 24.52 | 24.68 | 24.29 | 24.34 | 6,353,603 | -0.14(-0.56%) |
Sep 06, 2017 | 24.70 | 24.75 | 24.43 | 24.47 | 3,152,045 | -0.17(-0.68%) |
Sep 05, 2017 | 24.75 | 24.75 | 24.42 | 24.64 | 4,259,269 | +0.08(+0.31%) |
Sep 01, 2017 | 24.74 | 24.81 | 24.55 | 24.56 | 3,407,689 | -0.12(-0.49%) |
Aug 31, 2017 | 24.72 | 24.80 | 24.63 | 24.68 | 5,085,676 | -0.02(-0.06%) |
Aug 30, 2017 | 24.76 | 24.87 | 24.65 | 24.70 | 4,564,202 | -0.05(-0.18%) |
Aug 29, 2017 | 24.93 | 24.99 | 24.71 | 24.75 | 3,159,736 | -0.11(-0.43%) |
Aug 28, 2017 | 24.83 | 24.92 | 24.72 | 24.85 | 3,017,010 | +0.08(+0.34%) |
Aug 25, 2017 | 24.81 | 24.94 | 24.67 | 24.77 | 4,988,419 | +0.02(+0.06%) |
Aug 24, 2017 | 24.92 | 24.99 | 24.73 | 24.75 | 3,656,944 | -0.20(-0.79%) |
Aug 23, 2017 | 24.93 | 25.02 | 24.78 | 24.95 | 3,259,073 | +0.02(+0.09%) |
Aug 22, 2017 | 24.93 | 25.02 | 24.79 | 24.93 | 3,445,668 | -0.02(-0.06%) |
Aug 21, 2017 | 24.90 | 25.02 | 24.81 | 24.94 | 3,768,741 | +0.07(+0.27%) |
Aug 18, 2017 | 24.72 | 25.06 | 24.62 | 24.87 | 4,363,378 | +0.14(+0.55%) |
Aug 17, 2017 | 24.76 | 25.00 | 24.73 | 24.74 | 5,846,316 | -0.03(-0.12%) |
Aug 16, 2017 | 24.78 | 24.91 | 24.65 | 24.77 | 4,998,265 | -0.01(-0.03%) |
Aug 15, 2017 | 24.47 | 24.81 | 24.44 | 24.78 | 3,903,239 | +0.17(+0.68%) |
Aug 14, 2017 | 24.63 | 24.68 | 24.41 | 24.61 | 4,704,543 | +0.23(+0.96%) |
Aug 11, 2017 | 24.18 | 24.43 | 24.09 | 24.37 | 5,153,475 | +0.10(+0.41%) |
Aug 10, 2017 | 23.97 | 24.38 | 23.93 | 24.28 | 5,593,317 | +0.33(+1.36%) |
Aug 09, 2017 | 24.26 | 24.26 | 23.92 | 23.95 | 4,014,351 | -0.26(-1.06%) |
Aug 08, 2017 | 24.03 | 24.29 | 24.01 | 24.21 | 4,516,717 | +0.12(+0.50%) |
Aug 07, 2017 | 24.25 | 24.30 | 24.06 | 24.09 | 4,750,625 | -0.21(-0.87%) |
Aug 04, 2017 | 24.12 | 24.38 | 24.08 | 24.30 | 5,115,604 | +0.01(+0.03%) |
Aug 03, 2017 | 24.19 | 24.30 | 24.00 | 24.29 | 7,120,846 | +0.16(+0.66%) |
Aug 02, 2017 | 23.82 | 24.20 | 23.69 | 24.13 | 6,523,676 | +0.21(+0.88%) |
Aug 01, 2017 | 23.98 | 24.04 | 23.83 | 23.92 | 5,385,582 | +0.02(+0.06%) |
Jul 31, 2017 | 24.05 | 24.08 | 23.74 | 23.91 | 6,775,862 | -0.18(-0.75%) |
Jul 28, 2017 | 23.32 | 24.24 | 23.27 | 24.09 | 13,442,021 | +0.67(+2.88%) |
Jul 27, 2017 | 23.26 | 23.53 | 23.08 | 23.41 | 7,887,255 | +0.11(+0.48%) |
Jul 26, 2017 | 23.12 | 23.30 | 22.97 | 23.30 | 7,507,084 | +0.17(+0.74%) |
Jul 25, 2017 | 23.41 | 23.50 | 23.11 | 23.13 | 6,054,496 | -0.28(-1.22%) |
Jul 24, 2017 | 23.78 | 23.79 | 23.41 | 23.41 | 7,615,937 | -0.37(-1.54%) |
Jul 21, 2017 | 23.35 | 23.85 | 23.29 | 23.78 | 9,758,662 | +0.38(+1.63%) |
Jul 20, 2017 | 23.15 | 23.51 | 23.00 | 23.40 | 9,343,935 | +0.30(+1.30%) |
Jul 19, 2017 | 22.88 | 23.20 | 22.76 | 23.10 | 9,352,643 | +0.28(+1.25%) |
Jul 18, 2017 | 22.72 | 22.83 | 22.61 | 22.81 | 5,032,996 | +0.16(+0.69%) |
Jul 17, 2017 | 22.63 | 22.83 | 22.50 | 22.66 | 7,122,193 | +0.03(+0.13%) |
Jul 14, 2017 | 22.41 | 22.97 | 22.37 | 22.63 | 10,193,950 | +0.40(+1.82%) |
Jul 13, 2017 | 22.27 | 22.35 | 22.01 | 22.22 | 7,591,231 | -0.05(-0.24%) |
Jul 12, 2017 | 22.12 | 22.37 | 22.10 | 22.27 | 4,948,342 | +0.34(+1.54%) |
Jul 11, 2017 | 21.99 | 22.01 | 21.82 | 21.94 | 6,228,060 | -0.02(-0.10%) |
Jul 10, 2017 | 21.91 | 22.20 | 21.89 | 21.96 | 5,078,694 | +0.04(+0.21%) |
Jul 07, 2017 | 21.96 | 22.05 | 21.81 | 21.91 | 4,202,488 | -0.04(-0.20%) |
Jul 06, 2017 | 21.86 | 22.05 | 21.83 | 21.96 | 6,581,138 | +0.07(+0.34%) |
Jul 05, 2017 | 21.80 | 22.00 | 21.68 | 21.88 | 6,350,150 | +0.11(+0.52%) |