Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.13 | 25.19 | 24.28 | 24.76 | 27,390 | -0.60(-2.38%) |
Sep 28, 2017 | 25.25 | 25.37 | 24.76 | 25.37 | 18,766 | +0.00(+0.00%) |
Sep 27, 2017 | 25.13 | 25.37 | 24.28 | 25.37 | 51,659 | +0.00(+0.00%) |
Sep 26, 2017 | 25.00 | 25.37 | 24.28 | 25.37 | 44,789 | +0.12(+0.48%) |
Sep 25, 2017 | 25.73 | 25.85 | 24.81 | 25.25 | 48,378 | -0.48(-1.88%) |
Sep 22, 2017 | 25.97 | 26.21 | 25.61 | 25.73 | 30,602 | -0.24(-0.93%) |
Sep 21, 2017 | 26.09 | 26.57 | 25.85 | 25.97 | 49,767 | -0.36(-1.38%) |
Sep 20, 2017 | 26.45 | 26.57 | 25.97 | 26.33 | 43,647 | -0.12(-0.46%) |
Sep 19, 2017 | 26.09 | 26.57 | 25.61 | 26.45 | 27,381 | +0.12(+0.46%) |
Sep 18, 2017 | 26.57 | 27.06 | 25.97 | 26.33 | 48,654 | -0.24(-0.91%) |
Sep 15, 2017 | 26.09 | 26.57 | 26.09 | 26.57 | 45,779 | +0.24(+0.92%) |
Sep 14, 2017 | 25.37 | 26.33 | 25.37 | 26.33 | 47,109 | +0.72(+2.83%) |
Sep 13, 2017 | 25.73 | 25.73 | 25.00 | 25.61 | 38,564 | -0.36(-1.40%) |
Sep 12, 2017 | 26.09 | 26.57 | 25.83 | 25.97 | 67,411 | +0.00(+0.00%) |
Sep 11, 2017 | 25.85 | 26.21 | 25.61 | 25.97 | 77,810 | +0.24(+0.94%) |
Sep 08, 2017 | 25.00 | 25.97 | 25.00 | 25.73 | 26,244 | +0.85(+3.40%) |
Sep 07, 2017 | 25.49 | 25.97 | 24.88 | 24.88 | 80,066 | -0.97(-3.74%) |
Sep 06, 2017 | 25.13 | 25.97 | 25.13 | 25.85 | 46,719 | +1.09(+4.39%) |
Sep 05, 2017 | 25.61 | 26.09 | 24.64 | 24.76 | 63,406 | -0.97(-3.76%) |
Sep 01, 2017 | 25.37 | 25.97 | 25.00 | 25.73 | 42,572 | +0.48(+1.91%) |
Aug 31, 2017 | 23.92 | 25.73 | 23.68 | 25.25 | 74,094 | +1.21(+5.03%) |
Aug 30, 2017 | 24.28 | 24.48 | 23.68 | 24.04 | 79,885 | -0.36(-1.49%) |
Aug 29, 2017 | 23.92 | 24.76 | 23.55 | 24.40 | 85,495 | +0.36(+1.51%) |
Aug 28, 2017 | 25.13 | 25.13 | 24.04 | 24.04 | 78,108 | -1.09(-4.33%) |
Aug 25, 2017 | 23.80 | 25.37 | 23.68 | 25.13 | 116,994 | +1.45(+6.12%) |
Aug 24, 2017 | 23.80 | 24.04 | 23.19 | 23.68 | 38,289 | -0.36(-1.51%) |
Aug 23, 2017 | 23.31 | 24.40 | 23.07 | 24.04 | 40,534 | +0.60(+2.58%) |
Aug 22, 2017 | 21.98 | 23.80 | 21.98 | 23.43 | 40,987 | +1.21(+5.44%) |
Aug 21, 2017 | 22.47 | 23.05 | 21.86 | 22.23 | 32,281 | -0.48(-2.13%) |
Aug 18, 2017 | 22.95 | 23.43 | 21.86 | 22.71 | 59,322 | -0.12(-0.53%) |
Aug 17, 2017 | 23.31 | 24.16 | 22.71 | 22.83 | 43,416 | -0.48(-2.07%) |
Aug 16, 2017 | 22.95 | 23.98 | 22.95 | 23.31 | 62,176 | +0.60(+2.66%) |
Aug 15, 2017 | 22.95 | 23.68 | 22.71 | 22.71 | 37,754 | -0.60(-2.59%) |
Aug 14, 2017 | 22.71 | 23.68 | 22.59 | 23.31 | 26,590 | +0.36(+1.58%) |
Aug 11, 2017 | 22.59 | 23.68 | 22.23 | 22.95 | 33,457 | +0.36(+1.60%) |
Aug 10, 2017 | 23.19 | 24.04 | 22.59 | 22.59 | 40,858 | -0.72(-3.11%) |
Aug 09, 2017 | 23.80 | 23.80 | 22.35 | 23.31 | 65,857 | -0.48(-2.03%) |
Aug 08, 2017 | 23.68 | 24.76 | 23.19 | 23.80 | 102,781 | +0.24(+1.03%) |
Aug 07, 2017 | 22.23 | 24.04 | 22.13 | 23.55 | 120,739 | +1.33(+5.98%) |
Aug 04, 2017 | 22.47 | 22.71 | 21.86 | 22.23 | 55,329 | -0.24(-1.08%) |
Aug 03, 2017 | 22.11 | 22.83 | 22.11 | 22.47 | 44,068 | +0.24(+1.09%) |
Aug 02, 2017 | 22.35 | 22.83 | 21.92 | 22.23 | 40,480 | -0.12(-0.54%) |
Aug 01, 2017 | 21.62 | 22.47 | 21.62 | 22.35 | 98,797 | +0.72(+3.35%) |
Jul 31, 2017 | 20.78 | 22.23 | 20.78 | 21.62 | 152,476 | +0.60(+2.87%) |
Jul 28, 2017 | 20.90 | 21.38 | 20.66 | 21.02 | 99,522 | -0.12(-0.57%) |
Jul 27, 2017 | 20.78 | 21.74 | 20.78 | 21.14 | 299,433 | +0.85(+4.17%) |
Jul 26, 2017 | 20.29 | 21.02 | 19.93 | 20.29 | 53,934 | -0.12(-0.59%) |
Jul 25, 2017 | 19.57 | 20.66 | 19.57 | 20.41 | 66,914 | +1.21(+6.29%) |
Jul 24, 2017 | 19.09 | 19.57 | 19.09 | 19.21 | 11,007 | +0.00(+0.00%) |
Jul 21, 2017 | 19.09 | 19.81 | 18.84 | 19.21 | 61,156 | +0.00(+0.00%) |
Jul 20, 2017 | 19.80 | 19.09 | 19.21 | 37,905 | -0.60(-3.05%) | |
Jul 19, 2017 | 19.21 | 19.81 | 19.21 | 19.81 | 18,021 | +0.48(+2.50%) |
Jul 18, 2017 | 18.96 | 19.69 | 18.96 | 19.33 | 21,683 | +0.24(+1.27%) |
Jul 17, 2017 | 19.21 | 19.81 | 19.06 | 19.09 | 20,534 | -0.24(-1.25%) |
Jul 14, 2017 | 19.45 | 19.79 | 18.72 | 19.33 | 34,864 | -0.12(-0.62%) |
Jul 13, 2017 | 18.84 | 19.57 | 18.48 | 19.45 | 34,582 | +0.48(+2.55%) |
Jul 12, 2017 | 17.88 | 19.09 | 17.88 | 18.96 | 24,303 | +1.33(+7.53%) |
Jul 11, 2017 | 17.52 | 18.00 | 17.52 | 17.64 | 31,439 | +0.00(+0.00%) |
Jul 10, 2017 | 17.64 | 18.30 | 17.58 | 17.64 | 35,118 | -0.24(-1.35%) |
Jul 07, 2017 | 18.84 | 18.84 | 17.76 | 17.88 | 45,318 | -0.60(-3.27%) |
Jul 06, 2017 | 18.84 | 19.21 | 18.48 | 18.48 | 36,252 | -0.85(-4.38%) |
Jul 05, 2017 | 19.45 | 19.45 | 18.84 | 19.33 | 17,400 | -0.12(-0.62%) |