Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.91 | 29.32 | 28.71 | 29.14 | 87,853 | +0.24(+0.83%) |
Sep 28, 2017 | 28.98 | 29.22 | 28.55 | 28.90 | 110,331 | -0.07(-0.24%) |
Sep 27, 2017 | 28.12 | 29.10 | 28.05 | 28.97 | 97,500 | +0.94(+3.35%) |
Sep 26, 2017 | 27.61 | 28.25 | 27.61 | 28.03 | 69,211 | +0.48(+1.74%) |
Sep 25, 2017 | 27.38 | 27.73 | 27.38 | 27.55 | 96,044 | +0.24(+0.88%) |
Sep 22, 2017 | 26.76 | 27.55 | 26.03 | 27.31 | 82,909 | +0.54(+2.02%) |
Sep 21, 2017 | 26.80 | 27.24 | 26.57 | 26.77 | 81,371 | -0.04(-0.15%) |
Sep 20, 2017 | 26.74 | 27.11 | 26.47 | 26.81 | 57,520 | +0.06(+0.22%) |
Sep 19, 2017 | 26.82 | 27.06 | 26.61 | 26.75 | 63,967 | -0.07(-0.26%) |
Sep 18, 2017 | 26.90 | 27.38 | 26.75 | 26.82 | 61,851 | -0.09(-0.33%) |
Sep 15, 2017 | 27.02 | 27.12 | 26.47 | 26.91 | 172,796 | -0.02(-0.07%) |
Sep 14, 2017 | 26.74 | 27.35 | 26.36 | 26.93 | 91,083 | +0.18(+0.67%) |
Sep 13, 2017 | 26.84 | 27.15 | 26.43 | 26.75 | 118,759 | -0.21(-0.78%) |
Sep 12, 2017 | 25.96 | 27.18 | 25.52 | 26.96 | 210,620 | +1.01(+3.89%) |
Sep 11, 2017 | 26.21 | 26.21 | 25.58 | 25.95 | 108,837 | -0.07(-0.27%) |
Sep 08, 2017 | 24.35 | 26.30 | 24.35 | 26.02 | 167,875 | +1.71(+7.03%) |
Sep 07, 2017 | 25.69 | 26.25 | 24.13 | 24.31 | 172,305 | -1.34(-5.22%) |
Sep 06, 2017 | 25.56 | 25.96 | 25.15 | 25.65 | 152,082 | -0.11(-0.43%) |
Sep 05, 2017 | 25.66 | 25.99 | 25.56 | 25.76 | 104,306 | +0.10(+0.39%) |
Sep 01, 2017 | 25.83 | 25.91 | 25.27 | 25.66 | 52,891 | -0.15(-0.58%) |
Aug 31, 2017 | 25.40 | 25.85 | 25.15 | 25.81 | 94,984 | +0.56(+2.22%) |
Aug 30, 2017 | 25.05 | 25.34 | 24.69 | 25.25 | 110,075 | +0.19(+0.76%) |
Aug 29, 2017 | 24.06 | 25.13 | 23.94 | 25.06 | 130,262 | +0.79(+3.26%) |
Aug 28, 2017 | 23.88 | 24.32 | 23.88 | 24.27 | 80,239 | +0.38(+1.59%) |
Aug 25, 2017 | 23.65 | 24.07 | 23.56 | 23.89 | 42,837 | +0.27(+1.14%) |
Aug 24, 2017 | 23.51 | 23.74 | 23.32 | 23.62 | 50,137 | +0.19(+0.81%) |
Aug 23, 2017 | 23.00 | 23.63 | 23.00 | 23.43 | 97,653 | +0.31(+1.34%) |
Aug 22, 2017 | 23.28 | 23.38 | 23.05 | 23.12 | 98,235 | +0.00(+0.00%) |
Aug 21, 2017 | 23.20 | 23.30 | 23.03 | 23.12 | 63,562 | -0.12(-0.52%) |
Aug 18, 2017 | 23.15 | 23.62 | 23.11 | 23.24 | 145,744 | +0.05(+0.22%) |
Aug 17, 2017 | 23.43 | 23.77 | 23.16 | 23.19 | 151,210 | -0.39(-1.65%) |
Aug 16, 2017 | 24.34 | 24.35 | 23.50 | 23.58 | 92,531 | -0.72(-2.96%) |
Aug 15, 2017 | 25.16 | 25.16 | 24.27 | 24.30 | 73,453 | -0.80(-3.19%) |
Aug 14, 2017 | 25.32 | 25.49 | 25.08 | 25.10 | 85,307 | -0.04(-0.16%) |
Aug 11, 2017 | 24.91 | 25.27 | 24.80 | 25.14 | 100,452 | +0.22(+0.88%) |
Aug 10, 2017 | 25.60 | 26.37 | 24.84 | 24.92 | 135,409 | -0.89(-3.45%) |
Aug 09, 2017 | 25.90 | 26.42 | 25.31 | 25.81 | 169,913 | -0.20(-0.77%) |
Aug 08, 2017 | 26.55 | 27.16 | 25.82 | 26.01 | 173,245 | -0.46(-1.74%) |
Aug 07, 2017 | 26.30 | 27.48 | 25.59 | 26.47 | 102,888 | +0.18(+0.68%) |
Aug 04, 2017 | 27.43 | 26.02 | 26.29 | 102,744 | +0.27(+1.04%) | |
Aug 03, 2017 | 29.30 | 29.46 | 25.83 | 26.02 | 271,544 | -5.51(-17.48%) |
Aug 02, 2017 | 31.89 | 32.08 | 31.25 | 31.53 | 65,912 | -0.44(-1.38%) |
Aug 01, 2017 | 32.02 | 32.26 | 31.70 | 31.97 | 51,998 | +0.16(+0.50%) |
Jul 31, 2017 | 31.75 | 32.02 | 31.56 | 31.81 | 45,168 | +0.03(+0.09%) |
Jul 28, 2017 | 31.85 | 32.09 | 31.50 | 31.78 | 77,709 | -0.08(-0.25%) |
Jul 27, 2017 | 31.64 | 31.91 | 31.45 | 31.86 | 57,015 | +0.24(+0.76%) |
Jul 26, 2017 | 31.59 | 31.88 | 31.25 | 31.62 | 68,461 | +0.06(+0.19%) |
Jul 25, 2017 | 31.53 | 31.98 | 31.43 | 31.56 | 75,794 | +0.03(+0.10%) |
Jul 24, 2017 | 31.33 | 31.65 | 31.06 | 31.53 | 66,900 | +0.23(+0.73%) |
Jul 21, 2017 | 31.75 | 31.75 | 31.18 | 31.30 | 115,346 | -0.28(-0.89%) |
Jul 20, 2017 | 31.71 | 31.25 | 31.58 | 83,376 | +0.22(+0.70%) | |
Jul 19, 2017 | 30.72 | 31.55 | 30.72 | 31.36 | 69,120 | +0.64(+2.08%) |
Jul 18, 2017 | 30.90 | 30.97 | 30.51 | 30.72 | 54,299 | -0.26(-0.84%) |
Jul 17, 2017 | 30.59 | 31.06 | 30.52 | 30.98 | 45,637 | +0.35(+1.14%) |
Jul 14, 2017 | 30.87 | 31.02 | 30.61 | 30.63 | 49,188 | -0.33(-1.07%) |
Jul 13, 2017 | 30.69 | 30.97 | 30.29 | 30.96 | 49,425 | +0.30(+0.98%) |
Jul 12, 2017 | 30.37 | 30.92 | 30.37 | 30.66 | 40,224 | +0.56(+1.86%) |
Jul 11, 2017 | 30.49 | 30.62 | 29.85 | 30.10 | 96,488 | -0.38(-1.25%) |
Jul 10, 2017 | 30.96 | 30.96 | 30.40 | 30.48 | 52,586 | -0.65(-2.09%) |
Jul 07, 2017 | 30.37 | 31.24 | 30.32 | 31.13 | 33,833 | +0.80(+2.64%) |
Jul 06, 2017 | 31.03 | 31.13 | 30.16 | 30.33 | 74,056 | -0.85(-2.73%) |
Jul 05, 2017 | 31.26 | 31.31 | 30.56 | 31.18 | 68,982 | -0.13(-0.42%) |