Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 21.91 | 22.06 | 21.76 | 21.77 | 2,574,877 | -0.07(-0.34%) |
Jun 30, 2017 | 21.63 | 22.05 | 21.60 | 21.85 | 6,940,689 | +0.25(+1.18%) |
Jun 29, 2017 | 21.65 | 21.77 | 21.52 | 21.59 | 5,568,456 | -0.21(-0.96%) |
Jun 28, 2017 | 22.34 | 22.54 | 21.78 | 21.80 | 6,405,076 | -0.46(-2.09%) |
Jun 27, 2017 | 22.49 | 22.57 | 22.17 | 22.27 | 6,788,616 | -0.28(-1.23%) |
Jun 26, 2017 | 21.73 | 22.63 | 21.71 | 22.54 | 9,518,523 | +0.88(+4.08%) |
Jun 23, 2017 | 21.84 | 21.97 | 21.57 | 21.66 | 6,406,144 | -0.20(-0.93%) |
Jun 22, 2017 | 22.01 | 22.24 | 21.84 | 21.86 | 3,925,167 | -0.19(-0.85%) |
Jun 21, 2017 | 22.34 | 22.34 | 21.82 | 22.05 | 7,133,234 | -0.33(-1.47%) |
Jun 20, 2017 | 22.36 | 22.48 | 22.35 | 22.38 | 3,850,501 | +0.00(+0.00%) |
Jun 19, 2017 | 22.48 | 22.58 | 22.21 | 22.38 | 4,965,761 | -0.04(-0.20%) |
Jun 16, 2017 | 22.36 | 22.70 | 22.34 | 22.42 | 16,238,038 | +0.10(+0.47%) |
Jun 15, 2017 | 22.11 | 22.33 | 22.06 | 22.32 | 5,110,791 | +0.15(+0.68%) |
Jun 14, 2017 | 22.18 | 22.33 | 22.05 | 22.17 | 4,558,418 | +0.16(+0.75%) |
Jun 13, 2017 | 22.03 | 22.06 | 21.75 | 22.00 | 4,649,826 | -0.10(-0.47%) |
Jun 12, 2017 | 21.83 | 22.20 | 21.81 | 22.11 | 6,530,844 | +0.30(+1.37%) |
Jun 09, 2017 | 21.61 | 21.81 | 21.49 | 21.81 | 3,915,865 | +0.18(+0.83%) |
Jun 08, 2017 | 21.81 | 21.47 | 21.63 | 4,853,113 | -0.20(-0.93%) | |
Jun 07, 2017 | 21.79 | 21.94 | 21.78 | 21.83 | 3,744,084 | +0.06(+0.28%) |
Jun 06, 2017 | 21.85 | 21.91 | 21.69 | 21.77 | 5,618,286 | -0.04(-0.17%) |
Jun 05, 2017 | 21.98 | 22.06 | 21.76 | 21.81 | 3,777,595 | -0.25(-1.15%) |
Jun 02, 2017 | 22.17 | 22.20 | 21.97 | 22.06 | 3,730,211 | +0.04(+0.20%) |