Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.96 | 23.96 | 22.82 | 23.01 | 1,009,988 | -0.82(-3.44%) |
Sep 28, 2017 | 23.93 | 24.22 | 23.51 | 23.83 | 897,328 | -0.04(-0.17%) |
Sep 27, 2017 | 23.39 | 24.07 | 23.09 | 23.87 | 854,553 | +0.45(+1.92%) |
Sep 26, 2017 | 24.84 | 25.86 | 23.25 | 23.42 | 2,446,463 | -2.68(-10.27%) |
Sep 25, 2017 | 29.30 | 29.48 | 25.11 | 26.10 | 2,476,294 | -3.17(-10.83%) |
Sep 22, 2017 | 29.12 | 29.39 | 29.08 | 29.27 | 629,604 | +0.16(+0.55%) |
Sep 21, 2017 | 28.53 | 29.17 | 28.34 | 29.11 | 372,126 | +0.52(+1.82%) |
Sep 20, 2017 | 28.53 | 29.01 | 28.38 | 28.59 | 261,821 | +0.14(+0.51%) |
Sep 19, 2017 | 28.55 | 28.69 | 27.29 | 28.45 | 261,871 | -0.11(-0.40%) |
Sep 18, 2017 | 28.33 | 28.99 | 28.20 | 28.56 | 520,012 | +0.28(+0.99%) |
Sep 15, 2017 | 27.77 | 28.29 | 27.46 | 28.28 | 607,834 | +0.56(+2.02%) |
Sep 14, 2017 | 27.81 | 27.81 | 26.82 | 27.72 | 459,673 | -0.24(-0.86%) |
Sep 13, 2017 | 28.10 | 28.24 | 27.74 | 27.96 | 268,675 | -0.24(-0.85%) |
Sep 12, 2017 | 27.90 | 28.47 | 27.71 | 28.20 | 451,597 | +0.46(+1.66%) |
Sep 11, 2017 | 27.14 | 27.82 | 27.06 | 27.74 | 401,035 | +0.74(+2.74%) |
Sep 08, 2017 | 26.85 | 27.26 | 26.61 | 27.00 | 360,399 | +0.05(+0.19%) |
Sep 07, 2017 | 26.86 | 27.13 | 26.39 | 26.95 | 380,367 | +0.04(+0.15%) |
Sep 06, 2017 | 26.06 | 27.03 | 26.01 | 26.91 | 453,789 | +0.86(+3.30%) |
Sep 05, 2017 | 26.07 | 26.39 | 25.90 | 26.05 | 302,432 | -0.07(-0.27%) |
Sep 01, 2017 | 25.95 | 26.12 | 25.56 | 26.12 | 320,727 | +0.14(+0.54%) |
Aug 31, 2017 | 25.84 | 26.05 | 25.61 | 25.98 | 295,773 | +0.17(+0.66%) |
Aug 30, 2017 | 25.79 | 25.93 | 25.49 | 25.81 | 309,826 | +0.07(+0.27%) |
Aug 29, 2017 | 25.46 | 25.90 | 25.36 | 25.74 | 228,505 | +0.07(+0.27%) |
Aug 28, 2017 | 25.71 | 25.71 | 25.29 | 25.67 | 240,197 | -0.03(-0.12%) |
Aug 25, 2017 | 25.54 | 25.72 | 25.28 | 25.70 | 273,074 | +0.33(+1.30%) |
Aug 24, 2017 | 25.45 | 25.89 | 25.35 | 25.37 | 260,643 | -0.07(-0.28%) |
Aug 23, 2017 | 25.76 | 25.82 | 25.19 | 25.44 | 466,386 | -0.39(-1.51%) |
Aug 22, 2017 | 25.37 | 26.14 | 25.37 | 25.83 | 882,964 | +0.69(+2.74%) |
Aug 21, 2017 | 25.35 | 25.36 | 24.91 | 25.14 | 333,561 | -0.26(-1.02%) |
Aug 18, 2017 | 25.78 | 25.92 | 25.32 | 25.40 | 377,280 | -0.55(-2.12%) |
Aug 17, 2017 | 26.71 | 26.89 | 25.90 | 25.95 | 732,521 | -0.81(-3.03%) |
Aug 16, 2017 | 26.59 | 26.94 | 26.50 | 26.76 | 578,915 | +0.31(+1.17%) |
Aug 15, 2017 | 26.05 | 26.55 | 25.81 | 26.45 | 263,701 | +0.42(+1.61%) |
Aug 14, 2017 | 26.20 | 26.30 | 25.93 | 26.03 | 269,424 | +0.03(+0.12%) |
Aug 11, 2017 | 25.96 | 26.16 | 25.90 | 26.00 | 371,987 | +0.00(+0.00%) |
Aug 10, 2017 | 26.54 | 26.60 | 25.87 | 26.00 | 652,669 | -0.62(-2.33%) |
Aug 09, 2017 | 26.72 | 27.04 | 26.15 | 26.62 | 633,048 | -0.15(-0.56%) |
Aug 08, 2017 | 26.73 | 27.09 | 26.25 | 26.77 | 546,125 | +0.03(+0.11%) |
Aug 07, 2017 | 26.93 | 27.36 | 26.44 | 26.74 | 533,414 | -0.12(-0.45%) |
Aug 04, 2017 | 27.55 | 27.72 | 26.47 | 26.86 | 928,451 | -0.68(-2.47%) |
Aug 03, 2017 | 34.90 | 34.90 | 27.05 | 27.54 | 3,385,287 | -4.44(-13.88%) |
Aug 02, 2017 | 32.00 | 32.49 | 31.02 | 31.98 | 834,738 | +0.01(+0.03%) |
Aug 01, 2017 | 31.55 | 32.27 | 31.40 | 31.97 | 397,077 | +0.67(+2.14%) |
Jul 31, 2017 | 31.79 | 31.79 | 31.15 | 31.30 | 593,265 | -0.46(-1.45%) |
Jul 28, 2017 | 31.65 | 31.95 | 31.41 | 31.76 | 310,328 | -0.03(-0.09%) |
Jul 27, 2017 | 32.06 | 32.38 | 31.35 | 31.79 | 397,374 | -0.19(-0.59%) |
Jul 26, 2017 | 30.92 | 32.20 | 30.79 | 31.98 | 532,766 | +1.18(+3.83%) |
Jul 25, 2017 | 30.63 | 31.00 | 30.45 | 30.80 | 540,823 | +0.28(+0.92%) |
Jul 24, 2017 | 31.36 | 31.61 | 30.51 | 30.52 | 323,281 | -0.85(-2.71%) |
Jul 21, 2017 | 32.19 | 32.35 | 31.29 | 31.37 | 450,620 | -0.60(-1.88%) |
Jul 20, 2017 | 31.88 | 32.11 | 31.75 | 31.97 | 218,203 | +0.09(+0.28%) |
Jul 19, 2017 | 32.03 | 32.37 | 31.80 | 31.88 | 319,388 | -0.09(-0.28%) |
Jul 18, 2017 | 32.23 | 32.35 | 31.93 | 31.97 | 265,045 | -0.29(-0.90%) |
Jul 17, 2017 | 32.38 | 32.55 | 31.88 | 32.26 | 348,118 | -0.07(-0.22%) |
Jul 14, 2017 | 32.72 | 32.92 | 32.32 | 32.33 | 163,743 | -0.40(-1.22%) |
Jul 13, 2017 | 32.33 | 32.81 | 32.31 | 32.73 | 232,299 | +0.23(+0.71%) |
Jul 12, 2017 | 32.76 | 33.03 | 32.43 | 32.50 | 280,304 | -0.25(-0.76%) |
Jul 11, 2017 | 32.31 | 32.81 | 32.09 | 32.75 | 196,446 | +0.56(+1.74%) |
Jul 10, 2017 | 32.63 | 32.83 | 32.11 | 32.19 | 317,801 | -0.48(-1.47%) |
Jul 07, 2017 | 32.79 | 32.91 | 32.45 | 32.67 | 309,835 | -0.21(-0.64%) |
Jul 06, 2017 | 32.58 | 33.01 | 32.12 | 32.88 | 433,462 | +0.21(+0.64%) |
Jul 05, 2017 | 32.94 | 32.94 | 32.10 | 32.67 | 411,359 | -0.40(-1.21%) |