Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.04 | 29.20 | 28.43 | 29.15 | 668,510 | +0.28(+0.96%) |
Sep 28, 2017 | 28.13 | 28.96 | 27.84 | 28.87 | 565,918 | +0.82(+2.91%) |
Sep 27, 2017 | 27.12 | 28.33 | 27.12 | 28.05 | 1,145,814 | +1.25(+4.66%) |
Sep 26, 2017 | 27.70 | 27.83 | 26.79 | 26.80 | 552,869 | -0.68(-2.48%) |
Sep 25, 2017 | 27.87 | 27.89 | 27.18 | 27.49 | 814,285 | -0.51(-1.82%) |
Sep 22, 2017 | 27.02 | 28.03 | 27.00 | 27.99 | 498,597 | +0.82(+3.00%) |
Sep 21, 2017 | 27.17 | 27.43 | 26.74 | 27.18 | 684,193 | -0.03(-0.11%) |
Sep 20, 2017 | 27.83 | 27.83 | 27.05 | 27.21 | 604,633 | -0.54(-1.94%) |
Sep 19, 2017 | 27.59 | 28.15 | 27.41 | 27.75 | 921,403 | +0.19(+0.70%) |
Sep 18, 2017 | 26.53 | 27.92 | 26.23 | 27.55 | 1,147,805 | +0.16(+0.60%) |
Sep 15, 2017 | 27.46 | 28.07 | 27.33 | 27.39 | 1,383,164 | -0.06(-0.21%) |
Sep 14, 2017 | 26.52 | 27.82 | 26.45 | 27.45 | 1,074,879 | +0.84(+3.14%) |
Sep 13, 2017 | 25.89 | 26.97 | 25.66 | 26.61 | 783,836 | +0.86(+3.36%) |
Sep 12, 2017 | 25.90 | 25.90 | 25.23 | 25.75 | 430,495 | -0.02(-0.07%) |
Sep 11, 2017 | 25.21 | 25.91 | 25.18 | 25.77 | 467,369 | +0.86(+3.47%) |
Sep 08, 2017 | 26.07 | 26.14 | 24.83 | 24.90 | 712,771 | -1.24(-4.74%) |
Sep 07, 2017 | 24.83 | 26.25 | 24.64 | 26.14 | 834,788 | +1.48(+5.99%) |
Sep 06, 2017 | 24.93 | 24.93 | 24.42 | 24.66 | 600,148 | -0.12(-0.50%) |
Sep 05, 2017 | 25.06 | 25.11 | 24.23 | 24.79 | 745,377 | -0.40(-1.59%) |
Sep 01, 2017 | 25.00 | 25.25 | 24.92 | 25.19 | 368,576 | +0.26(+1.04%) |
Aug 31, 2017 | 25.01 | 25.14 | 24.71 | 24.93 | 427,040 | +0.06(+0.23%) |
Aug 30, 2017 | 24.47 | 24.97 | 24.43 | 24.87 | 417,065 | +0.53(+2.16%) |
Aug 29, 2017 | 23.70 | 24.43 | 23.66 | 24.35 | 477,596 | +0.25(+1.03%) |
Aug 28, 2017 | 23.76 | 24.16 | 23.62 | 24.10 | 458,790 | +0.42(+1.78%) |
Aug 25, 2017 | 24.15 | 24.15 | 23.46 | 23.68 | 309,032 | -0.30(-1.24%) |
Aug 24, 2017 | 24.26 | 24.34 | 23.77 | 23.97 | 273,820 | -0.18(-0.75%) |
Aug 23, 2017 | 24.08 | 24.31 | 23.83 | 24.16 | 395,951 | -0.27(-1.10%) |
Aug 22, 2017 | 23.75 | 24.43 | 23.61 | 24.42 | 347,074 | +0.96(+4.07%) |
Aug 21, 2017 | 23.83 | 23.83 | 23.13 | 23.47 | 473,553 | -0.39(-1.64%) |
Aug 18, 2017 | 23.31 | 23.90 | 23.30 | 23.86 | 738,034 | +0.51(+2.17%) |
Aug 17, 2017 | 23.96 | 24.15 | 23.32 | 23.35 | 633,179 | -0.79(-3.29%) |
Aug 16, 2017 | 24.12 | 24.41 | 23.75 | 24.15 | 385,032 | +0.10(+0.40%) |
Aug 15, 2017 | 24.22 | 24.48 | 23.96 | 24.05 | 535,644 | -0.10(-0.40%) |
Aug 14, 2017 | 24.04 | 24.30 | 23.72 | 24.15 | 531,683 | +0.47(+1.98%) |
Aug 11, 2017 | 23.09 | 23.72 | 23.02 | 23.68 | 464,038 | +0.75(+3.25%) |
Aug 10, 2017 | 23.53 | 23.67 | 22.86 | 22.93 | 566,430 | -0.79(-3.35%) |
Aug 09, 2017 | 23.03 | 23.81 | 22.82 | 23.73 | 600,262 | +0.30(+1.27%) |
Aug 08, 2017 | 23.84 | 23.90 | 23.18 | 23.43 | 781,814 | -0.42(-1.76%) |
Aug 07, 2017 | 22.40 | 24.00 | 21.86 | 23.85 | 1,264,334 | +2.24(+10.35%) |
Aug 04, 2017 | 21.73 | 22.03 | 21.42 | 21.61 | 985,404 | -0.11(-0.53%) |
Aug 03, 2017 | 22.63 | 23.32 | 21.64 | 21.73 | 1,184,121 | -0.86(-3.81%) |
Aug 02, 2017 | 23.87 | 23.87 | 22.23 | 22.59 | 472,837 | -1.05(-4.45%) |
Aug 01, 2017 | 23.58 | 23.73 | 23.30 | 23.64 | 509,059 | +0.15(+0.65%) |
Jul 31, 2017 | 23.70 | 23.85 | 23.28 | 23.49 | 363,817 | -0.23(-0.97%) |
Jul 28, 2017 | 24.20 | 24.40 | 23.65 | 23.72 | 442,459 | -0.65(-2.67%) |
Jul 27, 2017 | 25.07 | 25.08 | 23.81 | 24.37 | 679,085 | -0.51(-2.04%) |
Jul 26, 2017 | 24.86 | 25.23 | 24.63 | 24.87 | 349,749 | +0.18(+0.74%) |
Jul 25, 2017 | 24.77 | 24.86 | 24.30 | 24.69 | 404,686 | -0.06(-0.23%) |
Jul 24, 2017 | 24.56 | 24.85 | 24.47 | 24.75 | 339,329 | +0.19(+0.78%) |
Jul 21, 2017 | 24.71 | 24.91 | 24.42 | 24.56 | 464,286 | -0.13(-0.54%) |
Jul 20, 2017 | 24.67 | 24.77 | 24.10 | 24.69 | 467,107 | +0.08(+0.31%) |
Jul 19, 2017 | 24.13 | 24.76 | 24.11 | 24.62 | 557,788 | +0.66(+2.75%) |
Jul 18, 2017 | 23.63 | 24.05 | 23.53 | 23.96 | 466,312 | +0.15(+0.64%) |
Jul 17, 2017 | 23.71 | 23.88 | 23.35 | 23.80 | 488,347 | +0.01(+0.04%) |
Jul 14, 2017 | 23.72 | 23.95 | 23.41 | 23.79 | 457,953 | +0.10(+0.40%) |
Jul 13, 2017 | 23.72 | 23.91 | 23.24 | 23.70 | 732,491 | -0.03(-0.12%) |
Jul 12, 2017 | 23.65 | 23.91 | 23.38 | 23.73 | 834,978 | +0.35(+1.51%) |
Jul 11, 2017 | 22.75 | 23.46 | 22.69 | 23.37 | 1,098,384 | +0.73(+3.21%) |
Jul 10, 2017 | 22.22 | 22.78 | 21.96 | 22.65 | 878,395 | +0.46(+2.07%) |
Jul 07, 2017 | 21.52 | 22.26 | 21.52 | 22.19 | 768,392 | +0.81(+3.80%) |
Jul 06, 2017 | 21.28 | 21.62 | 21.17 | 21.37 | 668,425 | -0.02(-0.09%) |
Jul 05, 2017 | 20.97 | 21.47 | 20.85 | 21.39 | 899,595 | +0.56(+2.71%) |