Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.27 | 24.48 | 24.20 | 24.45 | 5,487,563 | +0.48(+1.98%) |
Aug 30, 2017 | 24.00 | 24.06 | 23.88 | 23.97 | 2,374,662 | -0.17(-0.71%) |
Aug 29, 2017 | 24.02 | 24.21 | 23.97 | 24.15 | 2,447,353 | +0.02(+0.07%) |
Aug 28, 2017 | 24.12 | 24.23 | 24.08 | 24.13 | 1,915,892 | +0.16(+0.68%) |
Aug 25, 2017 | 24.12 | 24.18 | 23.93 | 23.97 | 2,677,366 | -0.19(-0.78%) |
Aug 24, 2017 | 24.21 | 24.31 | 24.08 | 24.15 | 3,619,251 | +0.27(+1.13%) |
Aug 23, 2017 | 23.97 | 24.03 | 23.83 | 23.88 | 2,981,053 | +0.06(+0.24%) |
Aug 22, 2017 | 23.66 | 23.87 | 23.64 | 23.83 | 4,233,509 | +0.09(+0.38%) |
Aug 21, 2017 | 23.81 | 23.81 | 23.59 | 23.74 | 3,951,018 | -0.13(-0.55%) |
Aug 18, 2017 | 23.84 | 23.90 | 23.67 | 23.87 | 5,106,228 | +0.03(+0.14%) |
Aug 17, 2017 | 24.17 | 24.23 | 23.81 | 23.83 | 5,627,919 | -0.08(-0.34%) |
Aug 16, 2017 | 23.92 | 23.96 | 23.80 | 23.92 | 3,224,782 | +0.10(+0.41%) |
Aug 15, 2017 | 23.83 | 23.92 | 23.78 | 23.82 | 2,598,076 | -0.03(-0.14%) |
Aug 14, 2017 | 23.75 | 23.92 | 23.74 | 23.85 | 2,855,664 | +0.02(+0.07%) |
Aug 11, 2017 | 23.67 | 23.89 | 23.65 | 23.83 | 3,969,822 | +0.04(+0.17%) |
Aug 10, 2017 | 23.99 | 24.10 | 23.79 | 23.79 | 7,158,260 | -0.36(-1.49%) |
Aug 09, 2017 | 24.19 | 24.19 | 23.99 | 24.15 | 5,041,579 | +0.14(+0.58%) |
Aug 08, 2017 | 24.24 | 24.47 | 24.01 | 24.01 | 9,110,537 | -0.25(-1.03%) |
Aug 07, 2017 | 24.27 | 24.33 | 24.10 | 24.26 | 4,421,107 | -0.09(-0.36%) |
Aug 04, 2017 | 24.37 | 24.14 | 24.35 | 6,429,132 | -0.14(-0.56%) | |
Aug 03, 2017 | 24.59 | 24.62 | 24.42 | 24.49 | 5,340,141 | +0.01(+0.03%) |
Aug 02, 2017 | 24.45 | 24.49 | 24.28 | 24.48 | 7,031,638 | +0.33(+1.37%) |
Aug 01, 2017 | 24.56 | 24.60 | 24.11 | 24.15 | 7,876,699 | -0.21(-0.86%) |
Jul 31, 2017 | 24.88 | 24.89 | 24.36 | 24.36 | 13,377,452 | -0.07(-0.30%) |
Jul 28, 2017 | 23.68 | 24.51 | 23.67 | 24.43 | 16,462,627 | +1.12(+4.81%) |
Jul 27, 2017 | 23.22 | 23.54 | 22.95 | 23.31 | 33,663,492 | -4.08(-14.91%) |
Jul 26, 2017 | 27.40 | 27.44 | 27.21 | 27.40 | 5,036,708 | +0.13(+0.47%) |
Jul 25, 2017 | 27.45 | 27.49 | 27.15 | 27.27 | 3,931,945 | -0.06(-0.21%) |
Jul 24, 2017 | 27.15 | 27.43 | 27.07 | 27.32 | 5,099,245 | -0.16(-0.59%) |
Jul 21, 2017 | 27.45 | 27.50 | 27.36 | 27.49 | 4,463,125 | +0.13(+0.47%) |
Jul 20, 2017 | 27.18 | 27.43 | 27.18 | 27.36 | 4,169,842 | +0.23(+0.86%) |
Jul 19, 2017 | 27.19 | 27.25 | 27.04 | 27.12 | 5,812,561 | +0.07(+0.27%) |
Jul 18, 2017 | 27.00 | 27.14 | 26.93 | 27.05 | 4,490,096 | +0.10(+0.39%) |
Jul 17, 2017 | 27.28 | 26.88 | 26.94 | 5,229,109 | -0.40(-1.45%) | |
Jul 14, 2017 | 26.56 | 27.85 | 26.42 | 27.34 | 14,440,687 | +1.19(+4.57%) |
Jul 13, 2017 | 27.01 | 26.04 | 26.15 | 26,234,204 | -0.43(-1.61%) | |
Jul 12, 2017 | 27.30 | 27.54 | 26.55 | 26.57 | 12,313,528 | -0.26(-0.96%) |
Jul 11, 2017 | 26.76 | 26.96 | 26.73 | 26.83 | 4,443,336 | -0.31(-1.16%) |
Jul 10, 2017 | 27.21 | 27.28 | 27.09 | 27.15 | 3,135,177 | -0.10(-0.36%) |
Jul 07, 2017 | 27.09 | 27.32 | 27.08 | 27.24 | 3,492,853 | +0.09(+0.33%) |
Jul 06, 2017 | 27.25 | 27.28 | 27.04 | 27.15 | 4,936,272 | -0.42(-1.52%) |
Jul 05, 2017 | 27.17 | 27.60 | 27.15 | 27.57 | 3,194,560 | +0.23(+0.83%) |
Jul 03, 2017 | 27.32 | 27.47 | 27.29 | 27.35 | 2,110,233 | -0.17(-0.62%) |
Jun 30, 2017 | 27.54 | 27.62 | 27.35 | 27.52 | 3,341,726 | -0.02(-0.09%) |
Jun 29, 2017 | 27.60 | 27.61 | 27.34 | 27.54 | 4,206,427 | -0.19(-0.67%) |
Jun 28, 2017 | 27.93 | 27.99 | 27.72 | 27.73 | 4,798,854 | -0.18(-0.64%) |
Jun 27, 2017 | 28.12 | 28.17 | 27.87 | 27.91 | 3,676,378 | -0.47(-1.65%) |
Jun 26, 2017 | 28.52 | 28.52 | 28.24 | 28.37 | 3,506,027 | +0.06(+0.23%) |
Jun 23, 2017 | 28.42 | 28.45 | 28.20 | 28.31 | 3,875,693 | -0.23(-0.82%) |
Jun 22, 2017 | 28.25 | 28.74 | 28.24 | 28.54 | 4,974,326 | +0.39(+1.38%) |
Jun 21, 2017 | 27.95 | 28.24 | 27.94 | 28.16 | 4,508,822 | +0.13(+0.46%) |
Jun 20, 2017 | 27.97 | 28.19 | 27.91 | 28.03 | 6,397,801 | +0.06(+0.23%) |
Jun 19, 2017 | 27.80 | 28.07 | 27.80 | 27.96 | 4,893,339 | +0.08(+0.29%) |
Jun 16, 2017 | 27.65 | 27.89 | 27.63 | 27.88 | 3,111,102 | +0.35(+1.26%) |
Jun 15, 2017 | 27.48 | 27.72 | 27.40 | 27.53 | 4,083,435 | -0.20(-0.73%) |
Jun 14, 2017 | 27.85 | 27.93 | 27.67 | 27.74 | 3,394,088 | +0.14(+0.50%) |
Jun 13, 2017 | 27.55 | 27.68 | 27.40 | 27.60 | 4,101,035 | +0.10(+0.38%) |
Jun 12, 2017 | 27.47 | 27.53 | 27.36 | 27.49 | 4,046,781 | -0.09(-0.32%) |
Jun 09, 2017 | 27.76 | 27.92 | 27.45 | 27.58 | 8,607,160 | -0.52(-1.87%) |
Jun 08, 2017 | 28.27 | 28.29 | 27.96 | 28.11 | 3,906,275 | -0.05(-0.17%) |
Jun 07, 2017 | 27.98 | 28.17 | 27.97 | 28.16 | 6,252,644 | -0.05(-0.17%) |
Jun 06, 2017 | 28.18 | 28.37 | 28.13 | 28.20 | 3,949,417 | +0.02(+0.06%) |
Jun 05, 2017 | 28.45 | 28.47 | 28.15 | 28.19 | 5,692,646 | -0.15(-0.54%) |
Jun 02, 2017 | 28.27 | 28.41 | 28.20 | 28.34 | 6,337,686 | +0.24(+0.86%) |