Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.36 | 21.57 | 21.27 | 21.29 | 2,477,297 | -0.10(-0.47%) |
Sep 28, 2017 | 21.41 | 21.42 | 21.20 | 21.39 | 1,995,656 | -0.08(-0.37%) |
Sep 27, 2017 | 21.34 | 21.54 | 21.07 | 21.47 | 2,289,583 | +0.19(+0.89%) |
Sep 26, 2017 | 21.78 | 21.78 | 21.25 | 21.28 | 2,447,499 | -0.07(-0.33%) |
Sep 25, 2017 | 21.35 | 21.56 | 21.26 | 21.35 | 1,951,248 | -0.06(-0.28%) |
Sep 22, 2017 | 21.34 | 21.54 | 21.23 | 21.41 | 2,373,848 | +0.06(+0.28%) |
Sep 21, 2017 | 21.37 | 21.42 | 21.20 | 21.35 | 2,197,620 | +0.09(+0.42%) |
Sep 20, 2017 | 21.37 | 21.41 | 21.16 | 21.26 | 3,982,425 | -0.03(-0.14%) |
Sep 19, 2017 | 21.32 | 21.32 | 20.14 | 21.29 | 3,747,489 | -0.03(-0.14%) |
Sep 18, 2017 | 21.98 | 21.98 | 21.20 | 21.32 | 4,772,409 | -0.62(-2.83%) |
Sep 15, 2017 | 21.60 | 21.99 | 21.29 | 21.94 | 7,494,668 | +0.46(+2.14%) |
Sep 14, 2017 | 21.13 | 21.53 | 21.09 | 21.48 | 5,658,284 | +0.28(+1.32%) |
Sep 13, 2017 | 21.02 | 21.28 | 20.95 | 21.20 | 2,722,898 | +0.20(+0.95%) |
Sep 12, 2017 | 20.87 | 21.23 | 20.53 | 21.00 | 6,402,954 | +0.20(+0.96%) |
Sep 11, 2017 | 21.40 | 21.57 | 20.78 | 20.80 | 5,083,262 | -0.45(-2.12%) |
Sep 08, 2017 | 21.33 | 21.35 | 20.72 | 21.25 | 4,058,138 | -0.09(-0.42%) |
Sep 07, 2017 | 21.94 | 22.00 | 21.14 | 21.34 | 6,688,054 | -0.52(-2.38%) |
Sep 06, 2017 | 21.63 | 21.99 | 21.54 | 21.86 | 2,667,317 | +0.24(+1.11%) |
Sep 05, 2017 | 22.17 | 22.36 | 21.49 | 21.62 | 2,556,634 | -0.54(-2.44%) |
Sep 01, 2017 | 22.27 | 22.44 | 22.13 | 22.16 | 1,770,117 | -0.05(-0.23%) |
Aug 31, 2017 | 22.13 | 22.26 | 22.11 | 22.21 | 2,606,133 | +0.02(+0.09%) |
Aug 30, 2017 | 22.45 | 22.48 | 22.17 | 22.19 | 2,739,080 | -0.26(-1.16%) |
Aug 29, 2017 | 22.56 | 22.66 | 22.12 | 22.45 | 3,895,986 | -0.36(-1.58%) |
Aug 28, 2017 | 22.71 | 23.31 | 22.70 | 22.81 | 4,610,439 | +0.15(+0.66%) |
Aug 25, 2017 | 22.57 | 22.78 | 22.50 | 22.66 | 2,418,582 | +0.14(+0.62%) |
Aug 24, 2017 | 22.44 | 22.65 | 22.38 | 22.52 | 2,072,630 | +0.03(+0.13%) |
Aug 23, 2017 | 22.43 | 22.66 | 22.41 | 22.49 | 2,347,516 | +0.00(+0.00%) |
Aug 22, 2017 | 22.39 | 22.53 | 22.27 | 22.49 | 2,858,841 | +0.15(+0.67%) |
Aug 21, 2017 | 22.49 | 22.61 | 22.19 | 22.34 | 2,601,784 | -0.15(-0.67%) |
Aug 18, 2017 | 22.27 | 22.73 | 22.23 | 22.49 | 4,179,155 | +0.25(+1.12%) |
Aug 17, 2017 | 22.47 | 22.59 | 22.12 | 22.24 | 4,143,666 | -0.36(-1.59%) |
Aug 16, 2017 | 22.98 | 23.10 | 22.51 | 22.60 | 4,263,545 | -0.16(-0.70%) |
Aug 15, 2017 | 22.85 | 23.00 | 22.72 | 22.76 | 2,270,774 | -0.14(-0.61%) |
Aug 14, 2017 | 23.11 | 23.28 | 22.86 | 22.90 | 3,522,633 | -0.01(-0.04%) |
Aug 11, 2017 | 23.03 | 23.15 | 22.82 | 22.91 | 3,274,392 | -0.09(-0.39%) |
Aug 10, 2017 | 23.49 | 23.62 | 22.87 | 23.00 | 3,807,510 | -0.60(-2.54%) |
Aug 09, 2017 | 24.00 | 24.17 | 23.04 | 23.60 | 6,880,680 | -0.70(-2.88%) |
Aug 08, 2017 | 24.47 | 24.68 | 24.14 | 24.30 | 3,261,949 | +0.05(+0.21%) |
Aug 07, 2017 | 23.79 | 24.31 | 23.77 | 24.25 | 4,762,302 | +0.52(+2.19%) |
Aug 04, 2017 | 24.86 | 24.86 | 23.68 | 23.73 | 7,408,527 | -1.01(-4.08%) |
Aug 03, 2017 | 24.93 | 25.04 | 24.69 | 24.74 | 3,960,663 | -0.27(-1.08%) |
Aug 02, 2017 | 24.55 | 25.04 | 24.31 | 25.01 | 5,025,090 | +0.63(+2.58%) |
Aug 01, 2017 | 24.77 | 24.95 | 24.14 | 24.38 | 8,105,803 | -0.22(-0.89%) |
Jul 31, 2017 | 26.40 | 26.41 | 24.19 | 24.60 | 25,686,212 | -2.20(-8.21%) |
Jul 28, 2017 | 26.34 | 26.87 | 26.12 | 26.80 | 6,784,543 | +0.41(+1.55%) |
Jul 27, 2017 | 25.90 | 26.86 | 25.52 | 26.39 | 12,714,179 | -0.19(-0.71%) |
Jul 26, 2017 | 25.90 | 26.78 | 25.90 | 26.58 | 4,456,589 | +0.65(+2.51%) |
Jul 25, 2017 | 25.93 | 7,499,245 | -0.56(-2.11%) | |||
Jul 24, 2017 | 26.49 | 26.60 | 26.29 | 26.49 | 2,253,365 | -0.06(-0.23%) |
Jul 21, 2017 | 26.65 | 26.75 | 26.33 | 26.55 | 3,502,044 | -0.05(-0.19%) |
Jul 20, 2017 | 27.59 | 26.58 | 26.60 | 5,857,977 | -0.58(-2.13%) | |
Jul 19, 2017 | 27.79 | 27.92 | 26.66 | 27.18 | 12,387,341 | +1.13(+4.34%) |
Jul 18, 2017 | 26.27 | 26.27 | 25.85 | 26.05 | 1,938,807 | -0.35(-1.33%) |
Jul 17, 2017 | 26.24 | 26.52 | 26.07 | 26.40 | 2,750,071 | +0.18(+0.69%) |
Jul 14, 2017 | 26.25 | 26.44 | 26.20 | 26.22 | 1,634,746 | +0.06(+0.23%) |
Jul 13, 2017 | 26.09 | 26.37 | 26.06 | 26.16 | 1,554,014 | -0.01(-0.04%) |
Jul 12, 2017 | 26.44 | 26.45 | 26.09 | 26.17 | 1,211,975 | -0.03(-0.11%) |
Jul 11, 2017 | 26.13 | 26.29 | 26.01 | 26.20 | 1,429,865 | -0.05(-0.19%) |
Jul 10, 2017 | 25.83 | 26.31 | 25.76 | 26.25 | 2,661,295 | +0.43(+1.67%) |
Jul 07, 2017 | 25.78 | 25.95 | 25.44 | 25.82 | 1,710,996 | +0.04(+0.16%) |
Jul 06, 2017 | 25.97 | 26.00 | 25.65 | 25.78 | 1,545,428 | -0.30(-1.15%) |
Jul 05, 2017 | 26.21 | 26.43 | 26.05 | 26.08 | 1,912,193 | -0.12(-0.46%) |