Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.57 | 22.60 | 22.40 | 22.49 | 4,010,423 | +0.02(+0.10%) |
Sep 28, 2017 | 22.19 | 22.55 | 22.15 | 22.47 | 3,928,574 | -0.03(-0.12%) |
Sep 27, 2017 | 22.35 | 22.49 | 3,907,147 | +0.00(+0.00%) | ||
Sep 26, 2017 | 22.76 | 22.83 | 22.49 | 22.49 | 5,866,292 | -0.41(-1.77%) |
Sep 25, 2017 | 23.05 | 23.10 | 22.76 | 22.90 | 3,480,885 | -0.23(-0.98%) |
Sep 22, 2017 | 23.09 | 23.29 | 23.05 | 23.13 | 3,398,370 | -0.01(-0.05%) |
Sep 21, 2017 | 23.19 | 23.29 | 23.13 | 23.14 | 4,664,635 | -0.19(-0.83%) |
Sep 20, 2017 | 23.53 | 23.62 | 23.10 | 23.33 | 4,176,597 | -0.10(-0.43%) |
Sep 19, 2017 | 23.39 | 23.47 | 23.31 | 23.43 | 5,024,107 | -0.02(-0.09%) |
Sep 18, 2017 | 23.25 | 23.46 | 23.22 | 23.45 | 3,809,512 | +0.25(+1.08%) |
Sep 15, 2017 | 23.36 | 23.49 | 23.20 | 23.20 | 3,897,713 | -0.42(-1.76%) |
Sep 14, 2017 | 23.58 | 23.63 | 23.46 | 23.62 | 4,819,195 | -0.38(-1.59%) |
Sep 13, 2017 | 24.07 | 24.16 | 23.90 | 24.00 | 4,199,938 | -0.38(-1.57%) |
Sep 12, 2017 | 24.42 | 24.55 | 24.37 | 24.39 | 3,961,570 | +0.14(+0.57%) |
Sep 11, 2017 | 23.85 | 24.32 | 23.83 | 24.25 | 6,096,802 | +0.39(+1.65%) |
Sep 08, 2017 | 24.22 | 24.22 | 23.65 | 23.85 | 8,498,746 | -0.64(-2.63%) |
Sep 07, 2017 | 24.34 | 24.52 | 24.26 | 24.50 | 4,263,243 | +0.26(+1.08%) |
Sep 06, 2017 | 24.03 | 24.28 | 24.00 | 24.24 | 4,145,298 | +0.26(+1.07%) |
Sep 05, 2017 | 24.11 | 24.23 | 23.78 | 23.98 | 7,222,980 | -0.05(-0.20%) |
Sep 01, 2017 | 23.88 | 24.07 | 23.77 | 24.03 | 4,460,095 | +0.36(+1.52%) |
Aug 31, 2017 | 23.64 | 23.74 | 23.58 | 23.67 | 7,135,010 | +0.37(+1.59%) |
Aug 30, 2017 | 23.40 | 23.47 | 23.28 | 23.30 | 4,735,600 | -0.10(-0.42%) |
Aug 29, 2017 | 23.18 | 23.45 | 23.14 | 23.40 | 3,463,108 | +0.09(+0.40%) |
Aug 28, 2017 | 23.31 | 23.35 | 23.10 | 23.31 | 4,169,792 | +0.15(+0.63%) |
Aug 25, 2017 | 23.17 | 23.72 | 23.08 | 23.16 | 9,637,759 | +0.46(+2.04%) |
Aug 24, 2017 | 22.77 | 22.79 | 22.63 | 22.70 | 5,462,580 | -0.02(-0.10%) |
Aug 23, 2017 | 22.46 | 22.77 | 22.43 | 22.72 | 5,749,424 | +0.18(+0.82%) |
Aug 22, 2017 | 22.59 | 22.77 | 22.52 | 22.53 | 5,387,957 | +0.27(+1.22%) |
Aug 21, 2017 | 22.10 | 22.30 | 22.04 | 22.26 | 3,395,710 | +0.28(+1.26%) |
Aug 18, 2017 | 21.93 | 22.12 | 21.89 | 21.98 | 3,365,220 | -0.03(-0.15%) |
Aug 17, 2017 | 22.23 | 22.24 | 22.00 | 22.02 | 3,321,540 | -0.39(-1.72%) |
Aug 16, 2017 | 22.01 | 22.41 | 21.99 | 22.40 | 4,410,725 | +0.60(+2.75%) |
Aug 15, 2017 | 21.69 | 21.83 | 21.59 | 21.80 | 3,776,100 | -0.21(-0.96%) |
Aug 14, 2017 | 22.10 | 22.23 | 21.99 | 22.02 | 3,203,377 | +0.06(+0.27%) |
Aug 11, 2017 | 21.71 | 22.03 | 21.63 | 21.96 | 4,275,769 | -0.15(-0.66%) |
Aug 10, 2017 | 22.35 | 22.40 | 22.10 | 22.10 | 3,722,970 | -0.40(-1.79%) |
Aug 09, 2017 | 22.43 | 22.51 | 22.35 | 22.51 | 2,514,202 | -0.06(-0.27%) |
Aug 08, 2017 | 22.49 | 22.68 | 22.41 | 22.57 | 3,314,156 | -0.28(-1.24%) |
Aug 07, 2017 | 22.58 | 22.85 | 22.58 | 22.85 | 3,547,124 | +0.42(+1.89%) |
Aug 04, 2017 | 22.28 | 22.47 | 22.18 | 22.42 | 3,230,657 | +0.22(+1.00%) |
Aug 03, 2017 | 22.27 | 22.36 | 22.15 | 22.20 | 2,708,007 | -0.20(-0.87%) |
Aug 02, 2017 | 22.25 | 22.42 | 22.17 | 22.40 | 3,048,448 | -0.13(-0.56%) |
Aug 01, 2017 | 22.65 | 22.66 | 22.40 | 22.52 | 2,588,830 | -0.15(-0.65%) |
Jul 31, 2017 | 22.60 | 22.73 | 22.52 | 22.67 | 3,734,026 | +0.28(+1.26%) |
Jul 28, 2017 | 22.21 | 22.43 | 22.16 | 22.39 | 3,649,653 | +0.18(+0.83%) |
Jul 27, 2017 | 22.39 | 22.41 | 22.01 | 22.20 | 3,879,089 | +0.02(+0.10%) |
Jul 26, 2017 | 22.01 | 22.26 | 21.93 | 22.18 | 5,221,792 | +0.30(+1.37%) |
Jul 25, 2017 | 21.73 | 22.01 | 21.69 | 21.88 | 9,193,766 | +0.72(+3.39%) |
Jul 24, 2017 | 21.08 | 21.18 | 20.95 | 21.16 | 3,568,817 | +0.05(+0.26%) |
Jul 21, 2017 | 21.30 | 21.31 | 21.06 | 21.11 | 4,546,440 | -0.23(-1.07%) |
Jul 20, 2017 | 21.52 | 21.58 | 21.24 | 21.34 | 4,529,665 | -0.33(-1.51%) |
Jul 19, 2017 | 21.52 | 21.69 | 21.48 | 21.66 | 4,111,441 | +0.21(+0.96%) |
Jul 18, 2017 | 21.36 | 21.54 | 21.32 | 21.46 | 4,302,359 | -0.11(-0.53%) |
Jul 17, 2017 | 21.57 | 21.72 | 21.55 | 21.57 | 4,106,564 | +0.13(+0.61%) |
Jul 14, 2017 | 21.36 | 21.52 | 21.35 | 21.44 | 4,114,078 | +0.41(+1.97%) |
Jul 13, 2017 | 20.97 | 21.11 | 20.82 | 21.03 | 3,867,584 | +0.09(+0.44%) |
Jul 12, 2017 | 20.93 | 21.12 | 20.91 | 20.93 | 5,304,253 | +0.16(+0.79%) |
Jul 11, 2017 | 20.57 | 20.82 | 20.45 | 20.77 | 4,902,557 | +0.29(+1.41%) |
Jul 10, 2017 | 20.01 | 20.60 | 20.00 | 20.48 | 3,982,814 | +0.23(+1.13%) |
Jul 07, 2017 | 20.18 | 20.29 | 20.02 | 20.25 | 4,575,824 | +0.15(+0.73%) |
Jul 06, 2017 | 19.81 | 20.39 | 20.00 | 20.11 | 7,751,872 | +0.30(+1.51%) |
Jul 05, 2017 | 20.14 | 20.14 | 19.75 | 19.81 | 8,968,038 | +0.12(+0.61%) |