Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.03 | 29.58 | 26.77 | 28.98 | 532,963 | +2.10(+7.81%) |
Sep 28, 2017 | 27.15 | 27.34 | 26.70 | 26.88 | 41,159 | -0.38(-1.39%) |
Sep 27, 2017 | 26.67 | 27.43 | 26.67 | 27.26 | 118,370 | +0.77(+2.91%) |
Sep 26, 2017 | 26.43 | 26.63 | 24.88 | 26.49 | 61,152 | +0.20(+0.76%) |
Sep 25, 2017 | 26.15 | 26.50 | 26.08 | 26.29 | 80,645 | +0.13(+0.50%) |
Sep 22, 2017 | 25.75 | 26.24 | 25.50 | 26.16 | 52,891 | +0.44(+1.71%) |
Sep 21, 2017 | 25.50 | 25.89 | 25.38 | 25.72 | 49,817 | +0.21(+0.82%) |
Sep 20, 2017 | 24.90 | 25.67 | 24.90 | 25.51 | 46,110 | +0.33(+1.31%) |
Sep 19, 2017 | 25.36 | 25.41 | 25.02 | 25.18 | 46,800 | -0.18(-0.71%) |
Sep 18, 2017 | 24.77 | 25.72 | 24.77 | 25.36 | 97,211 | +0.60(+2.42%) |
Sep 15, 2017 | 24.84 | 24.98 | 24.57 | 24.76 | 125,212 | -0.09(-0.36%) |
Sep 14, 2017 | 25.20 | 25.46 | 24.58 | 24.85 | 292,525 | -0.47(-1.86%) |
Sep 13, 2017 | 25.72 | 25.74 | 25.18 | 25.32 | 152,576 | -0.39(-1.52%) |
Sep 12, 2017 | 25.48 | 25.90 | 25.18 | 25.71 | 108,006 | +0.36(+1.42%) |
Sep 11, 2017 | 26.00 | 26.00 | 25.19 | 25.35 | 114,921 | -0.48(-1.86%) |
Sep 08, 2017 | 25.75 | 26.49 | 25.55 | 25.83 | 70,967 | +0.09(+0.35%) |
Sep 07, 2017 | 25.19 | 25.89 | 24.92 | 25.74 | 100,106 | +0.56(+2.22%) |
Sep 06, 2017 | 24.97 | 25.50 | 24.61 | 25.18 | 139,918 | +0.22(+0.88%) |
Sep 05, 2017 | 24.63 | 25.21 | 24.46 | 24.96 | 150,975 | +0.22(+0.89%) |
Sep 01, 2017 | 24.00 | 25.06 | 23.50 | 24.74 | 209,966 | +0.73(+3.04%) |
Aug 31, 2017 | 24.09 | 24.09 | 23.26 | 24.01 | 199,159 | -0.15(-0.62%) |
Aug 30, 2017 | 23.40 | 24.30 | 23.26 | 24.16 | 276,515 | +0.76(+3.25%) |
Aug 29, 2017 | 22.06 | 23.52 | 22.06 | 23.40 | 229,219 | +1.17(+5.26%) |
Aug 28, 2017 | 21.85 | 22.35 | 21.85 | 22.23 | 106,038 | +0.39(+1.79%) |
Aug 25, 2017 | 21.30 | 21.91 | 21.05 | 21.84 | 172,815 | +0.59(+2.78%) |
Aug 24, 2017 | 21.22 | 21.38 | 20.78 | 21.25 | 63,626 | +0.26(+1.24%) |
Aug 23, 2017 | 20.43 | 21.62 | 20.37 | 20.99 | 85,998 | +0.41(+1.99%) |
Aug 22, 2017 | 20.92 | 21.04 | 20.44 | 20.58 | 105,366 | -0.30(-1.44%) |
Aug 21, 2017 | 21.43 | 21.45 | 20.81 | 20.88 | 29,980 | -0.53(-2.48%) |
Aug 18, 2017 | 21.15 | 21.47 | 21.15 | 21.41 | 78,866 | +0.24(+1.13%) |
Aug 17, 2017 | 21.82 | 22.16 | 21.16 | 21.17 | 93,795 | -0.83(-3.77%) |
Aug 16, 2017 | 21.89 | 22.23 | 21.76 | 22.00 | 55,314 | +0.24(+1.10%) |
Aug 15, 2017 | 21.82 | 21.98 | 21.66 | 21.76 | 105,627 | +0.16(+0.74%) |
Aug 14, 2017 | 20.33 | 21.66 | 20.33 | 21.60 | 156,380 | +2.05(+10.49%) |
Aug 11, 2017 | 19.30 | 19.59 | 19.29 | 19.55 | 79,340 | +0.25(+1.30%) |
Aug 10, 2017 | 18.72 | 19.50 | 18.65 | 19.30 | 94,334 | +0.31(+1.63%) |
Aug 09, 2017 | 18.78 | 19.10 | 18.51 | 18.99 | 76,457 | +0.03(+0.16%) |
Aug 08, 2017 | 19.15 | 19.50 | 18.89 | 18.96 | 30,005 | -0.22(-1.15%) |
Aug 07, 2017 | 19.15 | 19.32 | 18.84 | 19.18 | 52,446 | +0.07(+0.37%) |
Aug 04, 2017 | 18.43 | 19.14 | 18.43 | 19.11 | 102,105 | +0.67(+3.63%) |
Aug 03, 2017 | 18.19 | 18.66 | 18.19 | 18.44 | 42,468 | +0.14(+0.77%) |
Aug 02, 2017 | 18.90 | 18.96 | 18.16 | 18.30 | 37,182 | -0.66(-3.48%) |
Aug 01, 2017 | 18.83 | 18.98 | 18.37 | 18.96 | 77,164 | +0.21(+1.12%) |
Jul 31, 2017 | 18.64 | 18.76 | 18.05 | 18.75 | 103,142 | +0.13(+0.70%) |
Jul 28, 2017 | 17.56 | 18.71 | 17.48 | 18.62 | 67,337 | +0.90(+5.08%) |
Jul 27, 2017 | 19.10 | 19.10 | 17.43 | 17.72 | 71,919 | -1.27(-6.69%) |
Jul 26, 2017 | 16.76 | 19.36 | 16.76 | 18.99 | 198,142 | +1.92(+11.25%) |
Jul 25, 2017 | 16.99 | 17.36 | 16.63 | 17.07 | 199,888 | +0.28(+1.67%) |
Jul 24, 2017 | 16.97 | 17.08 | 16.61 | 16.79 | 51,632 | -0.16(-0.94%) |
Jul 21, 2017 | 16.98 | 17.34 | 16.72 | 16.95 | 106,089 | +0.02(+0.12%) |
Jul 20, 2017 | 16.51 | 17.00 | 16.37 | 16.93 | 51,251 | +0.39(+2.36%) |
Jul 19, 2017 | 16.63 | 16.88 | 16.17 | 16.54 | 162,091 | -0.19(-1.14%) |
Jul 18, 2017 | 16.98 | 16.98 | 16.10 | 16.73 | 167,210 | -0.26(-1.53%) |
Jul 17, 2017 | 16.67 | 17.20 | 16.60 | 16.99 | 57,757 | +0.31(+1.86%) |
Jul 14, 2017 | 16.61 | 16.74 | 16.60 | 16.68 | 55,639 | +0.00(+0.00%) |
Jul 13, 2017 | 16.54 | 16.74 | 16.06 | 16.68 | 65,182 | +0.07(+0.42%) |
Jul 12, 2017 | 15.91 | 16.71 | 15.90 | 16.61 | 419,133 | +0.61(+3.81%) |
Jul 11, 2017 | 16.50 | 16.50 | 15.86 | 16.00 | 206,436 | -0.51(-3.09%) |
Jul 10, 2017 | 17.15 | 17.39 | 16.44 | 16.51 | 53,182 | -0.79(-4.57%) |
Jul 07, 2017 | 17.59 | 17.59 | 17.20 | 17.30 | 46,405 | -0.30(-1.70%) |
Jul 06, 2017 | 18.23 | 18.29 | 17.51 | 17.60 | 88,126 | -0.72(-3.93%) |
Jul 05, 2017 | 18.20 | 18.46 | 18.20 | 18.32 | 127,648 | +0.13(+0.71%) |