Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.99 | 22.99 | 22.61 | 22.87 | 1,373,718 | +0.02(+0.09%) |
Aug 30, 2017 | 22.64 | 23.02 | 22.50 | 22.85 | 843,556 | +0.27(+1.20%) |
Aug 29, 2017 | 22.30 | 22.62 | 22.14 | 22.58 | 856,049 | +0.23(+1.03%) |
Aug 28, 2017 | 22.73 | 22.73 | 22.26 | 22.35 | 574,279 | -0.39(-1.72%) |
Aug 25, 2017 | 23.04 | 23.06 | 22.66 | 22.74 | 951,042 | -0.25(-1.09%) |
Aug 24, 2017 | 23.12 | 23.16 | 22.88 | 22.99 | 938,362 | -0.16(-0.69%) |
Aug 23, 2017 | 22.85 | 23.22 | 22.73 | 23.15 | 720,916 | +0.30(+1.31%) |
Aug 22, 2017 | 22.47 | 23.01 | 22.47 | 22.85 | 879,902 | +0.50(+2.24%) |
Aug 21, 2017 | 22.75 | 22.75 | 22.25 | 22.35 | 801,751 | -0.33(-1.46%) |
Aug 18, 2017 | 22.70 | 22.81 | 22.50 | 22.68 | 683,716 | -0.17(-0.74%) |
Aug 17, 2017 | 22.98 | 22.99 | 22.70 | 22.85 | 928,387 | -0.13(-0.57%) |
Aug 16, 2017 | 23.21 | 23.30 | 22.96 | 22.98 | 1,025,480 | -0.14(-0.61%) |
Aug 15, 2017 | 23.48 | 23.50 | 23.02 | 23.12 | 1,251,079 | -0.32(-1.37%) |
Aug 14, 2017 | 23.25 | 23.59 | 23.25 | 23.44 | 1,103,566 | +0.22(+0.95%) |
Aug 11, 2017 | 23.64 | 23.65 | 23.10 | 23.22 | 1,242,557 | -0.62(-2.60%) |
Aug 10, 2017 | 24.17 | 24.18 | 23.68 | 23.84 | 1,010,647 | -0.28(-1.16%) |
Aug 09, 2017 | 24.60 | 24.60 | 24.11 | 24.12 | 916,319 | -0.44(-1.79%) |
Aug 08, 2017 | 25.06 | 25.13 | 24.45 | 24.56 | 835,923 | -0.48(-1.92%) |
Aug 04, 2017 | 25.00 | 25.17 | 24.93 | 25.04 | 485,250 | +0.14(+0.56%) |
Aug 03, 2017 | 25.00 | 25.12 | 24.74 | 24.90 | 498,853 | +0.08(+0.32%) |
Aug 02, 2017 | 24.80 | 25.08 | 24.76 | 24.82 | 706,364 | -0.23(-0.92%) |
Aug 01, 2017 | 24.59 | 25.09 | 24.37 | 25.05 | 971,701 | +0.43(+1.75%) |
Jul 31, 2017 | 24.59 | 24.83 | 24.49 | 24.62 | 505,161 | +0.07(+0.29%) |
Jul 28, 2017 | 24.73 | 24.74 | 24.45 | 24.55 | 710,060 | -0.18(-0.73%) |
Jul 27, 2017 | 24.96 | 24.97 | 24.46 | 24.73 | 773,595 | -0.12(-0.48%) |
Jul 26, 2017 | 24.90 | 25.00 | 24.72 | 24.85 | 553,760 | +0.01(+0.04%) |
Jul 25, 2017 | 24.87 | 24.99 | 24.57 | 24.84 | 738,730 | -0.03(-0.12%) |
Jul 24, 2017 | 24.96 | 24.98 | 24.77 | 24.87 | 464,450 | -0.05(-0.20%) |
Jul 21, 2017 | 25.48 | 25.48 | 24.88 | 24.92 | 444,028 | -0.48(-1.89%) |
Jul 20, 2017 | 25.40 | 25.71 | 25.36 | 25.40 | 711,784 | +0.24(+0.95%) |
Jul 19, 2017 | 24.86 | 25.24 | 24.80 | 25.16 | 618,900 | +0.23(+0.92%) |
Jul 18, 2017 | 25.02 | 25.09 | 24.90 | 24.93 | 597,670 | +0.02(+0.08%) |
Jul 17, 2017 | 25.00 | 25.13 | 24.85 | 24.91 | 629,706 | -0.11(-0.44%) |
Jul 14, 2017 | 24.76 | 25.13 | 24.69 | 25.02 | 700,010 | +0.37(+1.50%) |
Jul 13, 2017 | 25.02 | 25.02 | 24.61 | 24.65 | 753,497 | -0.32(-1.28%) |
Jul 12, 2017 | 25.09 | 25.29 | 24.85 | 24.97 | 1,168,032 | +0.06(+0.24%) |
Jul 11, 2017 | 24.72 | 25.00 | 24.36 | 24.91 | 1,176,332 | +0.26(+1.05%) |
Jul 10, 2017 | 24.91 | 24.98 | 24.62 | 24.65 | 764,202 | -0.33(-1.32%) |
Jul 07, 2017 | 25.01 | 25.04 | 24.66 | 24.98 | 716,427 | -0.05(-0.20%) |
Jul 06, 2017 | 24.94 | 25.24 | 24.79 | 25.03 | 799,731 | +0.07(+0.28%) |
Jul 05, 2017 | 25.33 | 25.41 | 24.92 | 24.96 | 1,098,226 | -0.16(-0.64%) |
Jul 04, 2017 | 25.56 | 25.74 | 25.02 | 25.12 | 462,540 | -0.28(-1.10%) |
Jul 03, 2017 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 25.51 | 25.54 | 25.21 | 25.40 | 697,120 | -0.05(-0.20%) |
Jun 29, 2017 | 25.90 | 25.90 | 25.39 | 25.45 | 1,121,753 | -0.42(-1.62%) |
Jun 28, 2017 | 25.24 | 25.97 | 25.18 | 25.87 | 1,149,579 | +0.70(+2.78%) |
Jun 27, 2017 | 24.96 | 25.17 | 24.85 | 25.17 | 1,543,040 | +0.23(+0.92%) |
Jun 26, 2017 | 24.99 | 25.05 | 24.80 | 24.94 | 750,249 | +0.09(+0.36%) |
Jun 23, 2017 | 24.67 | 24.90 | 24.31 | 24.85 | 942,722 | +0.21(+0.85%) |
Jun 22, 2017 | 24.96 | 25.10 | 24.56 | 24.64 | 1,552,100 | -0.24(-0.96%) |
Jun 21, 2017 | 25.42 | 25.51 | 24.87 | 24.88 | 1,287,208 | -0.55(-2.16%) |
Jun 20, 2017 | 25.70 | 25.71 | 25.39 | 25.43 | 1,356,273 | -0.38(-1.47%) |
Jun 19, 2017 | 25.64 | 25.97 | 25.57 | 25.81 | 999,223 | +0.23(+0.90%) |
Jun 16, 2017 | 25.41 | 25.83 | 25.38 | 25.58 | 2,452,820 | +0.11(+0.43%) |
Jun 15, 2017 | 25.72 | 25.76 | 25.42 | 25.47 | 1,045,251 | -0.26(-1.01%) |
Jun 14, 2017 | 26.00 | 26.18 | 25.72 | 25.73 | 1,020,592 | -0.41(-1.57%) |
Jun 13, 2017 | 26.23 | 26.24 | 25.84 | 26.14 | 1,356,088 | -0.01(-0.04%) |
Jun 12, 2017 | 26.46 | 26.59 | 26.12 | 26.15 | 900,055 | -0.18(-0.68%) |
Jun 09, 2017 | 26.17 | 26.36 | 26.06 | 26.33 | 845,319 | +0.20(+0.77%) |
Jun 08, 2017 | 26.04 | 26.16 | 25.95 | 26.13 | 599,806 | +0.04(+0.15%) |
Jun 07, 2017 | 26.63 | 26.63 | 25.99 | 26.09 | 884,041 | -0.47(-1.77%) |
Jun 06, 2017 | 26.62 | 26.72 | 26.46 | 26.56 | 933,958 | -0.10(-0.38%) |
Jun 05, 2017 | 26.76 | 26.77 | 26.50 | 26.66 | 569,674 | -0.07(-0.26%) |
Jun 02, 2017 | 26.71 | 26.86 | 26.60 | 26.73 | 859,471 | -0.07(-0.26%) |