Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.27 | 24.57 | 24.25 | 24.51 | 527,461 | +0.15(+0.64%) |
Sep 28, 2017 | 23.75 | 24.53 | 23.48 | 24.35 | 889,050 | +0.58(+2.45%) |
Sep 27, 2017 | 23.36 | 23.88 | 23.21 | 23.77 | 1,067,296 | +0.57(+2.48%) |
Sep 26, 2017 | 23.30 | 23.44 | 22.95 | 23.20 | 607,826 | +0.12(+0.51%) |
Sep 25, 2017 | 24.35 | 24.53 | 23.05 | 23.08 | 716,778 | -1.25(-5.15%) |
Sep 22, 2017 | 24.53 | 24.74 | 24.33 | 24.33 | 654,019 | -0.27(-1.11%) |
Sep 21, 2017 | 24.32 | 24.84 | 24.20 | 24.60 | 532,673 | +0.30(+1.24%) |
Sep 20, 2017 | 24.34 | 24.53 | 24.10 | 24.30 | 431,520 | +0.07(+0.27%) |
Sep 19, 2017 | 24.34 | 24.41 | 24.04 | 24.24 | 537,196 | -0.01(-0.03%) |
Sep 18, 2017 | 23.71 | 24.91 | 23.70 | 24.24 | 969,800 | +0.67(+2.84%) |
Sep 15, 2017 | 23.32 | 23.71 | 22.76 | 23.57 | 1,857,951 | +0.26(+1.11%) |
Sep 14, 2017 | 23.71 | 23.91 | 23.27 | 23.32 | 1,051,667 | -0.52(-2.19%) |
Sep 13, 2017 | 23.97 | 24.24 | 23.68 | 23.84 | 640,482 | -0.13(-0.55%) |
Sep 12, 2017 | 24.46 | 24.46 | 23.86 | 23.97 | 781,729 | -0.22(-0.91%) |
Sep 11, 2017 | 23.84 | 24.39 | 23.65 | 24.19 | 1,325,955 | +0.72(+3.07%) |
Sep 08, 2017 | 24.70 | 24.91 | 23.38 | 23.47 | 6,596,786 | -1.22(-4.92%) |
Sep 07, 2017 | 25.42 | 25.61 | 24.23 | 24.69 | 1,327,136 | -0.68(-2.70%) |
Sep 06, 2017 | 26.78 | 26.78 | 25.02 | 25.37 | 1,625,966 | -2.14(-7.79%) |
Sep 05, 2017 | 27.93 | 28.12 | 27.48 | 27.51 | 379,050 | -0.41(-1.45%) |
Sep 01, 2017 | 27.39 | 27.98 | 27.14 | 27.92 | 425,296 | +0.73(+2.68%) |
Aug 31, 2017 | 27.51 | 27.76 | 26.88 | 27.19 | 372,389 | -0.14(-0.51%) |
Aug 30, 2017 | 27.43 | 27.46 | 27.03 | 27.33 | 370,029 | +0.34(+1.25%) |
Aug 29, 2017 | 26.15 | 27.10 | 26.00 | 26.99 | 355,157 | +0.28(+1.06%) |
Aug 28, 2017 | 26.38 | 27.43 | 26.12 | 26.71 | 576,681 | +0.62(+2.37%) |
Aug 25, 2017 | 27.43 | 27.43 | 25.75 | 26.09 | 622,005 | -0.93(-3.45%) |
Aug 24, 2017 | 26.98 | 27.66 | 26.98 | 27.02 | 730,276 | +0.36(+1.34%) |
Aug 23, 2017 | 25.47 | 27.21 | 25.47 | 26.66 | 1,041,256 | +1.00(+3.88%) |
Aug 22, 2017 | 24.49 | 25.79 | 24.49 | 25.67 | 494,193 | +1.29(+5.31%) |
Aug 21, 2017 | 24.52 | 24.55 | 24.15 | 24.37 | 244,272 | -0.11(-0.45%) |
Aug 18, 2017 | 24.01 | 24.90 | 23.91 | 24.48 | 366,318 | +0.21(+0.87%) |
Aug 17, 2017 | 25.00 | 25.38 | 24.15 | 24.27 | 514,111 | -0.78(-3.11%) |
Aug 16, 2017 | 25.41 | 25.96 | 24.81 | 25.05 | 373,318 | -0.31(-1.21%) |
Aug 15, 2017 | 25.84 | 26.15 | 25.03 | 25.35 | 424,798 | -0.28(-1.11%) |
Aug 14, 2017 | 24.99 | 25.99 | 24.73 | 25.64 | 444,291 | +0.96(+3.89%) |
Aug 11, 2017 | 24.03 | 24.86 | 24.03 | 24.68 | 611,601 | +0.25(+1.01%) |
Aug 10, 2017 | 25.81 | 26.44 | 24.41 | 24.43 | 742,797 | -1.54(-5.94%) |
Aug 09, 2017 | 26.92 | 27.14 | 24.98 | 25.97 | 1,082,860 | -0.77(-2.88%) |
Aug 08, 2017 | 27.08 | 27.35 | 26.48 | 26.74 | 506,935 | -0.33(-1.21%) |
Aug 07, 2017 | 26.80 | 27.51 | 26.65 | 27.07 | 422,856 | +0.28(+1.06%) |
Aug 04, 2017 | 26.70 | 27.51 | 26.31 | 26.79 | 608,200 | +0.33(+1.24%) |
Aug 03, 2017 | 26.34 | 26.82 | 26.15 | 26.46 | 376,761 | +0.26(+1.00%) |
Aug 02, 2017 | 26.88 | 26.91 | 25.21 | 26.20 | 571,329 | -0.80(-2.96%) |
Aug 01, 2017 | 26.44 | 27.03 | 26.12 | 27.00 | 357,676 | +0.76(+2.91%) |
Jul 31, 2017 | 26.82 | 26.82 | 26.08 | 26.23 | 308,731 | -0.37(-1.39%) |
Jul 28, 2017 | 26.44 | 26.81 | 26.17 | 26.60 | 253,231 | +0.07(+0.27%) |
Jul 27, 2017 | 26.23 | 26.87 | 26.12 | 26.53 | 552,274 | +0.46(+1.76%) |
Jul 26, 2017 | 26.12 | 26.55 | 25.87 | 26.07 | 238,388 | +0.07(+0.28%) |
Jul 25, 2017 | 26.31 | 26.66 | 25.84 | 26.00 | 383,227 | -0.04(-0.17%) |
Jul 24, 2017 | 25.91 | 26.36 | 25.40 | 26.04 | 542,632 | +0.15(+0.56%) |
Jul 21, 2017 | 25.56 | 25.99 | 24.86 | 25.90 | 524,254 | +0.79(+3.13%) |
Jul 20, 2017 | 24.99 | 25.59 | 24.89 | 25.11 | 542,546 | +0.17(+0.67%) |
Jul 19, 2017 | 24.33 | 25.06 | 24.15 | 24.95 | 411,440 | +0.79(+3.25%) |
Jul 18, 2017 | 24.20 | 24.36 | 23.90 | 24.16 | 357,445 | -0.04(-0.15%) |
Jul 17, 2017 | 24.19 | 25.28 | 24.05 | 24.20 | 530,791 | +0.07(+0.27%) |
Jul 14, 2017 | 24.29 | 24.54 | 24.11 | 24.13 | 207,580 | -0.10(-0.42%) |
Jul 13, 2017 | 24.37 | 24.47 | 24.01 | 24.23 | 419,554 | -0.09(-0.36%) |
Jul 12, 2017 | 24.04 | 24.60 | 23.86 | 24.32 | 413,994 | +0.49(+2.08%) |
Jul 11, 2017 | 23.85 | 23.99 | 23.40 | 23.83 | 430,544 | -0.01(-0.03%) |
Jul 10, 2017 | 23.50 | 24.21 | 23.29 | 23.83 | 517,297 | +0.17(+0.71%) |
Jul 07, 2017 | 24.30 | 24.64 | 23.54 | 23.67 | 486,381 | -0.43(-1.78%) |
Jul 06, 2017 | 24.17 | 24.47 | 23.78 | 24.09 | 399,335 | -0.27(-1.10%) |
Jul 05, 2017 | 24.31 | 24.51 | 23.80 | 24.36 | 551,778 | +0.01(+0.03%) |