Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.37 | 27.60 | 26.89 | 27.27 | 35,378 | +0.03(+0.11%) |
Sep 28, 2017 | 27.37 | 27.81 | 26.86 | 27.24 | 50,155 | +0.02(+0.07%) |
Sep 27, 2017 | 26.70 | 27.33 | 26.54 | 27.22 | 64,125 | +0.62(+2.33%) |
Sep 26, 2017 | 25.83 | 27.10 | 25.54 | 26.60 | 63,876 | +0.82(+3.18%) |
Sep 25, 2017 | 25.96 | 26.10 | 25.41 | 25.78 | 47,879 | -0.10(-0.39%) |
Sep 22, 2017 | 25.57 | 25.88 | 25.26 | 25.88 | 29,749 | +0.38(+1.49%) |
Sep 21, 2017 | 25.60 | 25.60 | 25.38 | 25.50 | 7,343 | -0.05(-0.20%) |
Sep 20, 2017 | 25.60 | 25.60 | 25.30 | 25.55 | 17,359 | -0.05(-0.20%) |
Sep 19, 2017 | 25.42 | 25.62 | 25.11 | 25.60 | 14,874 | +0.34(+1.35%) |
Sep 18, 2017 | 25.74 | 25.74 | 25.10 | 25.26 | 24,230 | -0.33(-1.29%) |
Sep 15, 2017 | 25.65 | 25.65 | 25.12 | 25.59 | 11,111 | +0.06(+0.24%) |
Sep 14, 2017 | 25.40 | 25.53 | 25.10 | 25.53 | 12,542 | +0.30(+1.19%) |
Sep 13, 2017 | 26.50 | 26.50 | 24.95 | 25.23 | 22,128 | -0.10(-0.39%) |
Sep 12, 2017 | 25.22 | 26.07 | 25.00 | 25.33 | 28,595 | +0.31(+1.24%) |
Sep 11, 2017 | 25.28 | 25.95 | 25.02 | 25.02 | 14,672 | -0.26(-1.03%) |
Sep 08, 2017 | 25.62 | 25.62 | 25.11 | 25.28 | 9,000 | -0.15(-0.59%) |
Sep 07, 2017 | 25.63 | 25.88 | 25.19 | 25.43 | 18,151 | -0.20(-0.78%) |
Sep 06, 2017 | 25.68 | 25.86 | 25.50 | 25.63 | 13,129 | -0.21(-0.81%) |
Sep 05, 2017 | 25.50 | 25.88 | 25.21 | 25.84 | 35,000 | +0.14(+0.54%) |
Sep 01, 2017 | 25.21 | 25.79 | 25.11 | 25.70 | 22,910 | +0.55(+2.19%) |
Aug 31, 2017 | 24.87 | 25.45 | 24.77 | 25.15 | 18,038 | +0.43(+1.74%) |
Aug 30, 2017 | 24.45 | 24.96 | 24.43 | 24.72 | 42,988 | +0.06(+0.24%) |
Aug 29, 2017 | 24.20 | 24.69 | 24.00 | 24.66 | 59,101 | +0.24(+0.98%) |
Aug 28, 2017 | 24.14 | 24.72 | 23.83 | 24.42 | 17,615 | +0.22(+0.91%) |
Aug 25, 2017 | 23.50 | 24.40 | 22.90 | 24.20 | 35,249 | +0.70(+2.98%) |
Aug 24, 2017 | 24.00 | 24.33 | 23.50 | 23.50 | 49,924 | -0.50(-2.08%) |
Aug 23, 2017 | 24.23 | 24.64 | 24.00 | 24.00 | 15,523 | -0.45(-1.84%) |
Aug 22, 2017 | 24.19 | 24.47 | 23.80 | 24.45 | 36,757 | +0.39(+1.62%) |
Aug 21, 2017 | 25.03 | 25.03 | 23.93 | 24.06 | 40,393 | -1.00(-3.99%) |
Aug 18, 2017 | 24.83 | 25.36 | 24.75 | 25.06 | 40,343 | +0.23(+0.93%) |
Aug 17, 2017 | 25.02 | 25.27 | 24.79 | 24.83 | 35,133 | -0.30(-1.19%) |
Aug 16, 2017 | 25.03 | 25.39 | 24.65 | 25.13 | 35,712 | +0.05(+0.20%) |
Aug 15, 2017 | 24.75 | 25.39 | 24.50 | 25.08 | 48,112 | +0.49(+1.99%) |
Aug 14, 2017 | 24.70 | 24.78 | 24.38 | 24.59 | 33,799 | +0.21(+0.86%) |
Aug 11, 2017 | 25.20 | 25.36 | 24.30 | 24.38 | 39,551 | -1.22(-4.77%) |
Aug 10, 2017 | 26.00 | 26.03 | 25.46 | 25.60 | 51,857 | -0.87(-3.29%) |
Aug 09, 2017 | 27.13 | 27.13 | 26.21 | 26.47 | 42,256 | -1.03(-3.75%) |
Aug 08, 2017 | 26.80 | 27.96 | 26.62 | 27.50 | 77,826 | +0.54(+2.00%) |
Aug 07, 2017 | 24.61 | 26.96 | 24.61 | 26.96 | 83,625 | +2.36(+9.59%) |
Aug 04, 2017 | 23.69 | 25.67 | 23.43 | 24.60 | 114,519 | +0.80(+3.36%) |
Aug 03, 2017 | 23.19 | 23.80 | 22.95 | 23.80 | 35,285 | +0.51(+2.19%) |
Aug 02, 2017 | 22.65 | 23.29 | 22.65 | 23.29 | 27,118 | +0.71(+3.14%) |
Aug 01, 2017 | 22.79 | 22.79 | 22.37 | 22.58 | 6,567 | +0.43(+1.94%) |
Jul 31, 2017 | 22.41 | 22.71 | 21.80 | 22.15 | 32,002 | -0.97(-4.20%) |
Jul 28, 2017 | 22.45 | 23.12 | 22.25 | 23.12 | 24,805 | +0.50(+2.21%) |
Jul 27, 2017 | 23.50 | 23.50 | 21.44 | 22.62 | 28,299 | -0.88(-3.74%) |
Jul 26, 2017 | 23.50 | 23.50 | 23.14 | 23.50 | 74,415 | +0.00(+0.00%) |
Jul 25, 2017 | 23.35 | 23.50 | 23.32 | 23.50 | 22,838 | +0.15(+0.64%) |
Jul 24, 2017 | 23.08 | 23.50 | 23.00 | 23.35 | 35,609 | +0.39(+1.70%) |
Jul 21, 2017 | 22.99 | 23.19 | 22.65 | 22.96 | 15,404 | +0.02(+0.09%) |
Jul 20, 2017 | 23.03 | 23.15 | 22.51 | 22.94 | 25,228 | -0.07(-0.30%) |
Jul 19, 2017 | 23.30 | 23.30 | 23.00 | 23.01 | 7,027 | -0.38(-1.62%) |
Jul 18, 2017 | 23.38 | 23.39 | 23.04 | 23.39 | 15,285 | +0.09(+0.39%) |
Jul 17, 2017 | 23.09 | 23.49 | 23.00 | 23.30 | 12,436 | +0.35(+1.53%) |
Jul 14, 2017 | 22.75 | 22.99 | 22.56 | 22.95 | 5,486 | +0.45(+2.00%) |
Jul 13, 2017 | 22.57 | 22.57 | 22.32 | 22.50 | 5,825 | -0.04(-0.18%) |
Jul 12, 2017 | 22.86 | 22.86 | 22.50 | 22.54 | 5,373 | -0.07(-0.31%) |
Jul 11, 2017 | 23.37 | 23.37 | 22.60 | 22.61 | 16,188 | -0.54(-2.33%) |
Jul 10, 2017 | 23.35 | 23.35 | 23.13 | 23.15 | 1,729 | -0.17(-0.71%) |
Jul 07, 2017 | 23.49 | 23.49 | 23.15 | 23.32 | 5,879 | +0.01(+0.02%) |
Jul 06, 2017 | 23.55 | 23.67 | 23.31 | 23.31 | 8,278 | -0.44(-1.85%) |
Jul 05, 2017 | 23.24 | 23.75 | 23.20 | 23.75 | 12,354 | +0.64(+2.77%) |