Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.36 | 29.04 | 28.36 | 28.54 | 6,409 | +0.12(+0.43%) |
Sep 28, 2017 | 29.02 | 29.38 | 28.36 | 28.42 | 10,849 | -0.53(-1.84%) |
Sep 27, 2017 | 28.77 | 29.39 | 28.72 | 28.95 | 14,015 | +0.18(+0.63%) |
Sep 26, 2017 | 28.49 | 29.30 | 28.48 | 28.77 | 8,027 | +0.41(+1.44%) |
Sep 25, 2017 | 28.49 | 28.49 | 28.31 | 28.36 | 9,412 | -0.16(-0.57%) |
Sep 22, 2017 | 28.94 | 29.20 | 28.49 | 28.52 | 17,370 | -0.42(-1.44%) |
Sep 21, 2017 | 29.31 | 29.44 | 28.83 | 28.94 | 7,156 | -0.20(-0.68%) |
Sep 20, 2017 | 28.99 | 29.35 | 28.99 | 29.14 | 7,814 | +0.17(+0.59%) |
Sep 19, 2017 | 29.16 | 29.43 | 28.64 | 28.97 | 13,567 | -0.11(-0.39%) |
Sep 18, 2017 | 28.79 | 29.38 | 28.78 | 29.08 | 43,841 | +0.30(+1.06%) |
Sep 15, 2017 | 28.58 | 28.78 | 28.54 | 28.78 | 42,992 | +0.09(+0.33%) |
Sep 14, 2017 | 28.44 | 28.84 | 28.44 | 28.68 | 8,914 | +0.21(+0.73%) |
Sep 13, 2017 | 28.28 | 28.49 | 28.20 | 28.47 | 10,442 | +0.24(+0.84%) |
Sep 12, 2017 | 27.87 | 28.26 | 27.71 | 28.24 | 5,320 | +0.47(+1.71%) |
Sep 11, 2017 | 28.05 | 28.48 | 27.73 | 27.76 | 6,542 | -0.13(-0.48%) |
Sep 08, 2017 | 27.71 | 27.97 | 27.65 | 27.89 | 8,963 | +0.05(+0.17%) |
Sep 07, 2017 | 28.79 | 28.79 | 27.83 | 27.85 | 6,389 | -0.79(-2.75%) |
Sep 06, 2017 | 28.68 | 28.86 | 28.64 | 28.64 | 11,674 | -0.10(-0.36%) |
Sep 05, 2017 | 28.91 | 28.95 | 28.73 | 28.74 | 7,991 | -0.08(-0.26%) |
Sep 01, 2017 | 28.51 | 28.60 | 28.47 | 28.82 | 8,362 | +0.40(+1.40%) |
Aug 31, 2017 | 29.33 | 29.33 | 28.38 | 28.42 | 16,740 | -0.50(-1.74%) |
Aug 30, 2017 | 29.21 | 30.12 | 28.83 | 28.92 | 28,422 | -0.03(-0.10%) |
Aug 29, 2017 | 27.38 | 29.28 | 27.25 | 28.95 | 35,222 | +1.82(+6.71%) |
Aug 28, 2017 | 23.68 | 27.29 | 23.65 | 27.13 | 37,404 | +3.11(+12.94%) |
Aug 25, 2017 | 23.89 | 24.28 | 23.53 | 24.02 | 7,828 | -0.32(-1.32%) |
Aug 24, 2017 | 24.46 | 24.46 | 24.08 | 24.34 | 2,122 | +0.01(+0.04%) |
Aug 23, 2017 | 24.68 | 24.70 | 24.31 | 24.33 | 128,638 | -0.34(-1.38%) |
Aug 22, 2017 | 24.74 | 24.75 | 24.67 | 24.67 | 5,206 | +0.12(+0.50%) |
Aug 21, 2017 | 24.37 | 24.75 | 24.37 | 24.55 | 3,243 | +0.11(+0.47%) |
Aug 18, 2017 | 24.23 | 24.57 | 24.23 | 24.44 | 5,966 | -0.06(-0.23%) |
Aug 17, 2017 | 24.26 | 24.81 | 24.18 | 24.49 | 6,728 | +0.09(+0.39%) |
Aug 16, 2017 | 24.25 | 24.70 | 24.20 | 24.40 | 5,555 | +0.17(+0.70%) |
Aug 15, 2017 | 24.27 | 24.27 | 23.97 | 24.23 | 4,000 | +0.01(+0.04%) |
Aug 14, 2017 | 23.84 | 24.49 | 23.43 | 24.22 | 10,298 | +0.79(+3.36%) |
Aug 11, 2017 | 23.33 | 23.48 | 23.21 | 23.43 | 8,491 | +0.00(+0.00%) |
Aug 10, 2017 | 23.65 | 23.65 | 23.41 | 23.43 | 3,176 | +0.02(+0.08%) |
Aug 09, 2017 | 23.32 | 23.77 | 23.32 | 23.41 | 3,042 | -0.09(-0.40%) |
Aug 08, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 507 | -0.19(-0.80%) |
Aug 07, 2017 | 23.74 | 23.76 | 23.59 | 23.70 | 4,877 | +0.09(+0.40%) |
Aug 04, 2017 | 23.65 | 23.74 | 23.60 | 23.60 | 8,413 | -0.02(-0.08%) |
Aug 03, 2017 | 23.51 | 23.87 | 23.51 | 23.62 | 4,739 | +0.08(+0.32%) |
Aug 02, 2017 | 23.68 | 23.68 | 23.27 | 23.55 | 2,845 | -0.07(-0.28%) |
Aug 01, 2017 | 23.41 | 23.86 | 23.09 | 23.61 | 9,384 | -0.08(-0.32%) |
Jul 31, 2017 | 23.60 | 23.69 | 23.60 | 23.69 | 2,228 | -0.12(-0.52%) |
Jul 28, 2017 | 23.55 | 23.81 | 23.55 | 23.81 | 1,916 | +0.08(+0.32%) |
Jul 27, 2017 | 23.69 | 23.98 | 23.28 | 23.73 | 3,086 | +0.02(+0.08%) |
Jul 26, 2017 | 23.65 | 24.02 | 23.63 | 23.72 | 3,382 | +0.16(+0.68%) |
Jul 25, 2017 | 23.67 | 23.70 | 23.30 | 23.55 | 8,463 | -0.06(-0.24%) |
Jul 24, 2017 | 23.70 | 23.79 | 23.70 | 23.61 | 8,354 | -0.18(-0.76%) |
Jul 21, 2017 | 23.70 | 24.08 | 23.51 | 23.79 | 18,599 | +0.29(+1.25%) |
Jul 20, 2017 | 23.41 | 23.70 | 23.41 | 23.50 | 3,980 | +0.08(+0.32%) |
Jul 19, 2017 | 23.68 | 24.06 | 23.30 | 23.42 | 4,706 | +0.24(+1.02%) |
Jul 18, 2017 | 23.36 | 23.58 | 23.04 | 23.18 | 9,967 | +0.29(+1.28%) |
Jul 17, 2017 | 22.65 | 22.89 | 22.63 | 22.89 | 1,426 | +0.00(+0.00%) |
Jul 14, 2017 | 22.80 | 22.89 | 22.77 | 22.89 | 2,156 | +0.12(+0.54%) |
Jul 13, 2017 | 23.08 | 23.08 | 22.62 | 22.77 | 1,385 | -0.33(-1.44%) |
Jul 12, 2017 | 22.46 | 23.27 | 22.46 | 23.10 | 2,601 | +0.76(+3.39%) |
Jul 11, 2017 | 22.89 | 23.00 | 22.09 | 22.34 | 6,438 | -0.51(-2.24%) |
Jul 10, 2017 | 22.88 | 23.16 | 22.59 | 22.85 | 3,199 | -0.18(-0.78%) |
Jul 07, 2017 | 23.65 | 23.65 | 23.03 | 23.03 | 1,188 | +0.48(+2.14%) |
Jul 06, 2017 | 22.51 | 22.80 | 22.34 | 22.55 | 31,492 | -0.10(-0.46%) |
Jul 05, 2017 | 22.99 | 22.99 | 22.62 | 22.65 | 1,536 | -0.75(-3.20%) |