Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.42 | 22.52 | 22.36 | 22.50 | 1,531,487 | +0.25(+1.13%) |
Sep 28, 2017 | 22.16 | 22.25 | 22.11 | 22.25 | 1,965,834 | +0.15(+0.69%) |
Sep 27, 2017 | 22.05 | 22.13 | 21.99 | 22.09 | 4,088,859 | -0.36(-1.59%) |
Sep 26, 2017 | 22.43 | 22.48 | 22.36 | 22.45 | 1,391,011 | +0.12(+0.52%) |
Sep 25, 2017 | 22.58 | 22.63 | 22.27 | 22.33 | 3,751,073 | -0.52(-2.26%) |
Sep 22, 2017 | 22.98 | 22.98 | 22.75 | 22.85 | 2,001,192 | -0.43(-1.84%) |
Sep 21, 2017 | 23.28 | 23.31 | 23.23 | 23.28 | 1,438,404 | -0.17(-0.72%) |
Sep 20, 2017 | 23.57 | 23.58 | 23.30 | 23.45 | 3,154,495 | -0.40(-1.68%) |
Sep 19, 2017 | 23.79 | 23.86 | 23.78 | 23.85 | 1,628,761 | +0.04(+0.19%) |
Sep 18, 2017 | 23.89 | 23.91 | 23.78 | 23.80 | 1,549,919 | +0.02(+0.08%) |
Sep 15, 2017 | 23.77 | 23.80 | 23.71 | 23.79 | 1,684,946 | +0.12(+0.53%) |
Sep 14, 2017 | 23.64 | 23.71 | 23.62 | 23.66 | 2,001,255 | +0.02(+0.08%) |
Sep 13, 2017 | 23.79 | 23.79 | 23.63 | 23.64 | 1,455,087 | -0.14(-0.60%) |
Sep 12, 2017 | 23.75 | 23.80 | 23.72 | 23.79 | 1,023,748 | +0.12(+0.49%) |
Sep 11, 2017 | 23.56 | 23.68 | 23.54 | 23.67 | 1,979,591 | +0.27(+1.14%) |
Sep 08, 2017 | 23.55 | 23.55 | 23.39 | 23.40 | 1,892,666 | -0.14(-0.61%) |
Sep 07, 2017 | 23.57 | 23.60 | 23.52 | 23.55 | 1,734,596 | +0.04(+0.15%) |
Sep 06, 2017 | 23.49 | 23.55 | 23.48 | 23.51 | 834,499 | +0.10(+0.42%) |
Sep 05, 2017 | 23.50 | 23.54 | 23.36 | 23.41 | 1,614,878 | -0.26(-1.09%) |
Sep 01, 2017 | 23.61 | 23.69 | 23.60 | 23.67 | 2,075,210 | +0.26(+1.10%) |
Aug 31, 2017 | 23.35 | 23.47 | 23.33 | 23.41 | 2,623,061 | +0.13(+0.57%) |
Aug 30, 2017 | 23.31 | 23.32 | 23.23 | 23.28 | 1,729,302 | +0.09(+0.38%) |
Aug 29, 2017 | 23.13 | 23.22 | 23.07 | 23.19 | 1,402,345 | -0.27(-1.14%) |
Aug 28, 2017 | 23.48 | 23.49 | 23.41 | 23.46 | 1,178,856 | +0.14(+0.61%) |
Aug 25, 2017 | 23.21 | 23.35 | 23.21 | 23.31 | 1,008,530 | +0.10(+0.42%) |
Aug 24, 2017 | 23.23 | 23.28 | 23.18 | 23.22 | 1,813,110 | +0.05(+0.23%) |
Aug 23, 2017 | 23.09 | 23.18 | 23.08 | 23.16 | 2,748,562 | +0.17(+0.74%) |
Aug 22, 2017 | 22.91 | 23.02 | 22.91 | 22.99 | 1,448,613 | +0.10(+0.43%) |
Aug 21, 2017 | 22.88 | 22.97 | 22.85 | 22.90 | 2,916,197 | -0.24(-1.04%) |
Aug 18, 2017 | 23.16 | 23.24 | 23.07 | 23.14 | 1,701,717 | +0.05(+0.23%) |
Aug 17, 2017 | 23.32 | 23.33 | 23.07 | 23.08 | 2,744,710 | -0.17(-0.73%) |
Aug 16, 2017 | 23.17 | 23.26 | 23.17 | 23.25 | 2,449,231 | +0.27(+1.16%) |
Aug 15, 2017 | 23.05 | 23.05 | 22.92 | 22.99 | 1,226,658 | -0.05(-0.23%) |
Aug 14, 2017 | 23.07 | 23.11 | 23.03 | 23.04 | 1,999,273 | +0.30(+1.33%) |
Aug 11, 2017 | 22.70 | 22.90 | 22.65 | 22.74 | 3,342,267 | +0.13(+0.59%) |
Aug 10, 2017 | 23.01 | 23.16 | 22.59 | 22.60 | 5,895,645 | -0.72(-3.09%) |
Aug 09, 2017 | 23.31 | 23.37 | 23.30 | 23.32 | 2,036,103 | -0.36(-1.50%) |
Aug 08, 2017 | 23.72 | 23.76 | 23.72 | 23.68 | 2,054,736 | -0.24(-1.01%) |
Aug 07, 2017 | 23.90 | 23.96 | 23.89 | 23.92 | 1,366,353 | +0.04(+0.19%) |
Aug 04, 2017 | 23.87 | 23.94 | 23.84 | 23.88 | 1,327,088 | +0.14(+0.60%) |
Aug 03, 2017 | 23.72 | 23.76 | 23.67 | 23.73 | 1,078,118 | -0.04(-0.19%) |
Aug 02, 2017 | 23.75 | 23.81 | 23.73 | 23.78 | 1,577,370 | +0.03(+0.11%) |
Aug 01, 2017 | 23.68 | 23.75 | 23.61 | 23.75 | 2,441,643 | +0.19(+0.79%) |
Jul 31, 2017 | 23.56 | 23.59 | 23.51 | 23.56 | 1,508,878 | +0.08(+0.34%) |
Jul 28, 2017 | 23.48 | 23.51 | 23.43 | 23.48 | 1,480,494 | +0.13(+0.57%) |
Jul 27, 2017 | 23.46 | 23.47 | 23.24 | 23.35 | 3,041,282 | -0.20(-0.87%) |
Jul 26, 2017 | 23.47 | 23.57 | 23.44 | 23.56 | 1,817,143 | +0.18(+0.76%) |
Jul 25, 2017 | 23.41 | 23.43 | 23.36 | 23.38 | 1,843,315 | +0.02(+0.08%) |
Jul 24, 2017 | 23.27 | 23.39 | 23.25 | 23.36 | 1,663,264 | +0.19(+0.81%) |
Jul 21, 2017 | 23.22 | 23.22 | 23.15 | 23.17 | 1,162,060 | +0.03(+0.12%) |
Jul 20, 2017 | 23.13 | 23.16 | 23.08 | 23.15 | 2,424,602 | -0.02(-0.08%) |
Jul 19, 2017 | 23.16 | 23.21 | 23.14 | 23.16 | 1,464,766 | +0.20(+0.89%) |
Jul 18, 2017 | 22.93 | 22.99 | 22.85 | 22.96 | 2,099,070 | -0.11(-0.46%) |
Jul 17, 2017 | 23.10 | 23.10 | 23.04 | 23.07 | 1,581,872 | -0.04(-0.19%) |
Jul 14, 2017 | 23.07 | 23.15 | 23.06 | 23.11 | 2,854,095 | +0.16(+0.70%) |
Jul 13, 2017 | 22.90 | 22.97 | 22.89 | 22.95 | 1,530,056 | +0.02(+0.08%) |
Jul 12, 2017 | 22.85 | 22.95 | 22.83 | 22.93 | 1,950,513 | +0.32(+1.42%) |
Jul 11, 2017 | 22.55 | 22.63 | 22.51 | 22.61 | 1,974,848 | +0.00(+0.00%) |
Jul 10, 2017 | 22.57 | 22.69 | 22.47 | 22.61 | 2,917,477 | +0.32(+1.44%) |
Jul 07, 2017 | 22.27 | 22.33 | 22.20 | 22.29 | 1,089,911 | +0.19(+0.85%) |
Jul 06, 2017 | 22.16 | 22.20 | 22.09 | 22.10 | 1,794,905 | -0.10(-0.44%) |
Jul 05, 2017 | 22.15 | 22.22 | 22.06 | 22.20 | 2,037,867 | +0.20(+0.93%) |