Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.86 | 30.55 | 29.72 | 30.50 | 622,733 | +0.64(+2.13%) |
Sep 28, 2017 | 29.97 | 30.23 | 29.66 | 29.86 | 434,330 | -0.20(-0.66%) |
Sep 27, 2017 | 30.04 | 30.25 | 29.63 | 30.06 | 518,560 | +0.03(+0.09%) |
Sep 26, 2017 | 29.79 | 30.39 | 29.74 | 30.03 | 482,517 | +0.24(+0.79%) |
Sep 25, 2017 | 29.44 | 29.93 | 29.33 | 29.80 | 639,916 | +0.39(+1.32%) |
Sep 22, 2017 | 28.66 | 29.48 | 28.62 | 29.41 | 422,524 | +0.77(+2.68%) |
Sep 21, 2017 | 28.29 | 28.91 | 28.21 | 28.64 | 326,897 | +0.35(+1.24%) |
Sep 20, 2017 | 28.29 | 28.45 | 28.05 | 28.29 | 340,981 | -0.03(-0.10%) |
Sep 19, 2017 | 27.91 | 28.43 | 27.87 | 28.32 | 518,367 | +0.45(+1.61%) |
Sep 18, 2017 | 27.81 | 28.01 | 27.60 | 27.87 | 418,984 | +0.15(+0.55%) |
Sep 15, 2017 | 27.49 | 27.82 | 27.35 | 27.72 | 618,839 | +0.28(+1.03%) |
Sep 14, 2017 | 27.65 | 27.96 | 27.33 | 27.44 | 474,165 | -0.27(-0.99%) |
Sep 13, 2017 | 27.64 | 27.78 | 27.51 | 27.71 | 290,551 | +0.12(+0.43%) |
Sep 12, 2017 | 27.22 | 27.71 | 27.11 | 27.59 | 245,614 | +0.34(+1.23%) |
Sep 11, 2017 | 27.81 | 27.81 | 26.81 | 27.26 | 368,135 | -0.36(-1.32%) |
Sep 08, 2017 | 27.60 | 27.70 | 27.43 | 27.62 | 315,713 | -0.00(-0.01%) |
Sep 07, 2017 | 27.64 | 27.88 | 27.11 | 27.62 | 351,077 | +0.00(+0.01%) |
Sep 06, 2017 | 27.52 | 27.81 | 27.19 | 27.62 | 663,691 | +0.31(+1.14%) |
Sep 05, 2017 | 27.31 | 27.58 | 27.31 | 27.31 | 763,442 | +0.03(+0.11%) |
Sep 01, 2017 | 27.07 | 27.43 | 27.00 | 27.28 | 330,927 | +0.18(+0.67%) |
Aug 31, 2017 | 26.88 | 27.46 | 26.84 | 27.10 | 623,428 | +0.42(+1.56%) |
Aug 30, 2017 | 26.22 | 26.94 | 26.15 | 26.68 | 440,413 | +0.47(+1.80%) |
Aug 29, 2017 | 25.79 | 26.25 | 25.63 | 26.21 | 573,777 | +0.28(+1.07%) |
Aug 28, 2017 | 25.46 | 26.73 | 25.34 | 25.93 | 474,712 | +0.60(+2.35%) |
Aug 25, 2017 | 25.14 | 25.52 | 24.88 | 25.34 | 306,543 | +0.23(+0.90%) |
Aug 24, 2017 | 24.99 | 25.24 | 24.77 | 25.11 | 317,148 | +0.22(+0.90%) |
Aug 23, 2017 | 24.84 | 25.05 | 24.70 | 24.88 | 510,965 | -0.10(-0.40%) |
Aug 22, 2017 | 24.64 | 25.07 | 24.64 | 24.98 | 288,707 | +0.39(+1.59%) |
Aug 21, 2017 | 24.54 | 24.79 | 24.49 | 24.59 | 255,247 | +0.07(+0.28%) |
Aug 18, 2017 | 24.34 | 24.62 | 24.17 | 24.52 | 421,604 | +0.03(+0.11%) |
Aug 17, 2017 | 24.75 | 25.09 | 24.47 | 24.50 | 312,543 | -0.40(-1.62%) |
Aug 16, 2017 | 24.99 | 25.25 | 24.76 | 24.90 | 272,399 | -0.10(-0.39%) |
Aug 15, 2017 | 25.66 | 25.82 | 24.95 | 25.00 | 323,209 | -0.66(-2.58%) |
Aug 14, 2017 | 25.43 | 25.79 | 25.33 | 25.66 | 281,674 | +0.45(+1.77%) |
Aug 11, 2017 | 25.28 | 25.43 | 25.15 | 25.21 | 211,653 | +0.04(+0.17%) |
Aug 10, 2017 | 25.49 | 25.77 | 25.08 | 25.17 | 404,424 | -0.43(-1.66%) |
Aug 09, 2017 | 25.72 | 25.88 | 25.46 | 25.59 | 346,526 | -0.25(-0.95%) |
Aug 08, 2017 | 25.98 | 26.35 | 25.73 | 25.84 | 329,510 | -0.21(-0.81%) |
Aug 07, 2017 | 26.41 | 26.55 | 26.02 | 26.05 | 334,641 | -0.33(-1.26%) |
Aug 04, 2017 | 26.03 | 26.40 | 25.97 | 26.38 | 502,256 | +0.42(+1.62%) |
Aug 03, 2017 | 25.81 | 26.02 | 25.59 | 25.96 | 471,844 | +0.20(+0.78%) |
Aug 02, 2017 | 26.42 | 26.42 | 25.74 | 25.76 | 576,319 | -0.66(-2.52%) |
Aug 01, 2017 | 26.18 | 26.69 | 25.95 | 26.43 | 441,462 | +0.37(+1.43%) |
Jul 31, 2017 | 26.50 | 26.58 | 25.98 | 26.05 | 435,949 | -0.45(-1.69%) |
Jul 28, 2017 | 26.83 | 27.06 | 26.44 | 26.50 | 247,507 | -0.33(-1.24%) |
Jul 27, 2017 | 26.83 | 27.08 | 26.52 | 26.83 | 391,849 | +0.11(+0.41%) |
Jul 26, 2017 | 27.15 | 27.45 | 26.68 | 26.72 | 386,893 | -0.25(-0.92%) |
Jul 25, 2017 | 25.70 | 26.99 | 25.56 | 26.97 | 967,660 | +1.33(+5.17%) |
Jul 24, 2017 | 26.16 | 26.39 | 25.62 | 25.65 | 557,523 | -0.70(-2.65%) |
Jul 21, 2017 | 26.94 | 26.96 | 26.20 | 26.34 | 558,965 | -0.55(-2.03%) |
Jul 20, 2017 | 27.63 | 26.83 | 26.89 | 586,287 | -0.74(-2.69%) | |
Jul 19, 2017 | 27.65 | 29.04 | 27.53 | 27.63 | 1,032,023 | +0.26(+0.94%) |
Jul 18, 2017 | 27.82 | 27.82 | 27.14 | 27.38 | 577,880 | -0.50(-1.78%) |
Jul 17, 2017 | 27.50 | 27.93 | 27.28 | 27.87 | 630,148 | +0.36(+1.31%) |
Jul 14, 2017 | 27.34 | 27.63 | 27.32 | 27.51 | 268,620 | +0.15(+0.54%) |
Jul 13, 2017 | 27.00 | 27.43 | 26.89 | 27.36 | 308,513 | +0.46(+1.72%) |
Jul 12, 2017 | 27.25 | 27.44 | 26.78 | 26.90 | 293,637 | -0.09(-0.33%) |
Jul 11, 2017 | 26.81 | 27.24 | 26.76 | 26.99 | 218,586 | +0.07(+0.25%) |
Jul 10, 2017 | 26.86 | 27.25 | 26.52 | 26.92 | 305,069 | +0.05(+0.17%) |
Jul 07, 2017 | 27.24 | 27.27 | 26.86 | 26.88 | 290,844 | -0.25(-0.92%) |
Jul 06, 2017 | 27.14 | 27.36 | 26.97 | 27.12 | 429,000 | -0.25(-0.91%) |
Jul 05, 2017 | 27.52 | 27.75 | 27.06 | 27.37 | 417,481 | -0.20(-0.72%) |