Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.61 | 22.70 | 22.60 | 22.69 | 1,148,188 | +0.11(+0.49%) |
Sep 28, 2017 | 22.53 | 22.59 | 22.52 | 22.58 | 668,781 | +0.03(+0.13%) |
Sep 27, 2017 | 22.55 | 22.59 | 22.50 | 22.55 | 2,439,570 | +0.11(+0.49%) |
Sep 26, 2017 | 22.46 | 22.49 | 22.42 | 22.44 | 1,626,072 | +0.01(+0.07%) |
Sep 25, 2017 | 22.46 | 22.50 | 22.39 | 22.43 | 770,246 | -0.05(-0.23%) |
Sep 22, 2017 | 22.44 | 22.48 | 22.44 | 22.48 | 3,207,688 | +0.04(+0.20%) |
Sep 21, 2017 | 22.44 | 22.46 | 22.41 | 22.44 | 923,488 | -0.08(-0.36%) |
Sep 20, 2017 | 22.41 | 22.52 | 22.38 | 22.52 | 906,401 | +0.09(+0.39%) |
Sep 19, 2017 | 22.39 | 22.43 | 22.39 | 22.43 | 984,523 | +0.07(+0.29%) |
Sep 18, 2017 | 22.35 | 22.38 | 22.34 | 22.36 | 751,031 | +0.10(+0.46%) |
Sep 15, 2017 | 22.22 | 22.27 | 22.20 | 22.26 | 800,436 | -0.06(-0.26%) |
Sep 14, 2017 | 22.29 | 22.34 | 22.28 | 22.32 | 1,877,355 | -0.04(-0.20%) |
Sep 13, 2017 | 22.33 | 22.38 | 22.33 | 22.36 | 775,840 | -0.01(-0.07%) |
Sep 12, 2017 | 22.35 | 22.38 | 22.33 | 22.38 | 1,124,037 | +0.08(+0.36%) |
Sep 11, 2017 | 22.20 | 22.31 | 22.20 | 22.30 | 1,251,344 | +0.34(+1.57%) |
Sep 08, 2017 | 21.99 | 22.01 | 21.94 | 21.95 | 1,130,039 | -0.07(-0.33%) |
Sep 07, 2017 | 22.04 | 22.07 | 21.98 | 22.03 | 5,676,854 | +0.04(+0.17%) |
Sep 06, 2017 | 21.93 | 22.04 | 21.92 | 21.99 | 3,880,485 | +0.15(+0.70%) |
Sep 05, 2017 | 21.98 | 21.99 | 21.78 | 21.84 | 2,490,435 | -0.31(-1.39%) |
Sep 01, 2017 | 22.11 | 22.16 | 22.11 | 22.14 | 1,247,975 | +0.07(+0.33%) |
Aug 31, 2017 | 22.06 | 22.10 | 22.03 | 22.07 | 1,551,953 | +0.14(+0.63%) |
Aug 30, 2017 | 21.88 | 21.95 | 21.88 | 21.93 | 2,445,565 | +0.06(+0.27%) |
Aug 29, 2017 | 21.70 | 21.88 | 21.67 | 21.87 | 2,058,391 | -0.05(-0.23%) |
Aug 28, 2017 | 21.99 | 21.99 | 21.89 | 21.92 | 882,946 | -0.04(-0.20%) |
Aug 25, 2017 | 22.03 | 22.08 | 21.96 | 21.97 | 1,852,638 | -0.02(-0.10%) |
Aug 24, 2017 | 22.03 | 22.05 | 21.97 | 21.99 | 895,088 | +0.00(+0.00%) |
Aug 23, 2017 | 21.95 | 22.01 | 21.95 | 21.99 | 1,361,543 | -0.07(-0.30%) |
Aug 22, 2017 | 21.95 | 22.07 | 21.95 | 22.06 | 2,098,665 | +0.21(+0.97%) |
Aug 21, 2017 | 21.85 | 21.87 | 21.79 | 21.84 | 4,878,001 | -0.07(-0.33%) |
Aug 18, 2017 | 21.88 | 21.99 | 21.83 | 21.92 | 1,524,465 | +0.01(+0.03%) |
Aug 17, 2017 | 22.09 | 22.12 | 21.90 | 21.91 | 2,237,935 | -0.23(-1.06%) |
Aug 16, 2017 | 22.21 | 22.22 | 22.12 | 22.14 | 1,353,409 | +0.07(+0.33%) |
Aug 15, 2017 | 22.10 | 22.11 | 22.03 | 22.07 | 1,024,495 | +0.06(+0.27%) |
Aug 14, 2017 | 21.97 | 22.04 | 21.97 | 22.01 | 1,166,132 | +0.26(+1.21%) |
Aug 11, 2017 | 21.79 | 21.83 | 21.74 | 21.75 | 3,832,708 | -0.09(-0.40%) |
Aug 10, 2017 | 22.04 | 22.04 | 21.82 | 21.84 | 2,807,700 | -0.36(-1.61%) |
Aug 09, 2017 | 22.14 | 22.20 | 22.11 | 22.19 | 2,362,936 | -0.08(-0.36%) |
Aug 08, 2017 | 22.27 | 22.38 | 22.25 | 22.27 | 1,776,622 | -0.07(-0.29%) |
Aug 07, 2017 | 22.32 | 22.35 | 22.32 | 22.34 | 1,709,009 | +0.01(+0.07%) |
Aug 04, 2017 | 22.27 | 22.35 | 22.27 | 22.33 | 2,428,575 | +0.15(+0.69%) |
Aug 03, 2017 | 22.19 | 22.21 | 22.16 | 22.17 | 2,382,670 | +0.00(+0.00%) |
Aug 02, 2017 | 22.20 | 22.21 | 22.11 | 22.17 | 1,893,054 | -0.02(-0.10%) |
Aug 01, 2017 | 22.21 | 22.23 | 22.17 | 22.19 | 1,878,982 | +0.16(+0.73%) |
Jul 31, 2017 | 22.11 | 22.13 | 22.01 | 22.03 | 2,429,329 | -0.02(-0.10%) |
Jul 28, 2017 | 22.06 | 22.08 | 22.00 | 22.06 | 1,222,790 | -0.09(-0.43%) |
Jul 27, 2017 | 22.21 | 22.23 | 22.07 | 22.15 | 2,976,418 | +0.01(+0.07%) |
Jul 26, 2017 | 22.17 | 22.20 | 22.11 | 22.14 | 2,108,877 | +0.03(+0.13%) |
Jul 25, 2017 | 22.12 | 22.14 | 22.08 | 22.11 | 1,069,947 | +0.09(+0.40%) |
Jul 24, 2017 | 22.00 | 22.03 | 21.94 | 22.02 | 1,946,025 | -0.06(-0.26%) |
Jul 21, 2017 | 22.08 | 22.10 | 22.00 | 22.08 | 1,726,572 | -0.17(-0.76%) |
Jul 20, 2017 | 22.30 | 22.30 | 22.18 | 22.25 | 1,629,153 | +0.03(+0.13%) |
Jul 19, 2017 | 22.14 | 22.22 | 22.14 | 22.22 | 2,037,310 | +0.11(+0.50%) |
Jul 18, 2017 | 22.06 | 22.11 | 22.03 | 22.11 | 4,707,113 | -0.07(-0.33%) |
Jul 17, 2017 | 22.19 | 22.23 | 22.18 | 22.18 | 2,081,744 | -0.05(-0.23%) |
Jul 14, 2017 | 22.18 | 22.25 | 22.16 | 22.23 | 1,753,320 | +0.01(+0.07%) |
Jul 13, 2017 | 22.19 | 22.25 | 22.18 | 22.22 | 1,632,859 | +0.04(+0.16%) |
Jul 12, 2017 | 22.14 | 22.21 | 22.14 | 22.18 | 1,548,775 | +0.15(+0.70%) |
Jul 11, 2017 | 21.98 | 22.03 | 21.94 | 22.03 | 2,433,828 | +0.01(+0.03%) |
Jul 10, 2017 | 21.98 | 22.04 | 21.97 | 22.02 | 1,640,841 | +0.06(+0.27%) |
Jul 07, 2017 | 21.93 | 21.98 | 21.88 | 21.96 | 82,166,944 | +0.02(+0.10%) |
Jul 06, 2017 | 21.92 | 21.97 | 21.87 | 21.94 | 1,424,065 | -0.15(-0.69%) |
Jul 05, 2017 | 22.07 | 22.10 | 22.00 | 22.09 | 1,213,874 | +0.04(+0.17%) |