Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.03 | 24.49 | 23.78 | 23.87 | 470,124 | -0.09(-0.36%) |
Sep 28, 2017 | 24.92 | 25.26 | 23.27 | 23.96 | 957,116 | -1.03(-4.13%) |
Sep 27, 2017 | 23.87 | 25.34 | 23.64 | 24.99 | 824,060 | +0.54(+2.19%) |
Sep 26, 2017 | 24.37 | 24.68 | 24.03 | 24.46 | 574,431 | +0.37(+1.55%) |
Sep 25, 2017 | 24.84 | 25.03 | 23.63 | 24.08 | 1,177,538 | -0.82(-3.30%) |
Sep 22, 2017 | 24.91 | 25.54 | 24.23 | 24.91 | 1,154,060 | +0.02(+0.08%) |
Sep 21, 2017 | 24.52 | 25.72 | 23.55 | 24.89 | 1,806,866 | -0.27(-1.07%) |
Sep 20, 2017 | 26.77 | 26.85 | 24.88 | 25.15 | 1,432,835 | -1.36(-5.12%) |
Sep 19, 2017 | 26.64 | 26.93 | 26.36 | 26.51 | 655,395 | +0.07(+0.25%) |
Sep 18, 2017 | 28.09 | 28.26 | 26.15 | 26.45 | 1,763,067 | -1.02(-3.73%) |
Sep 15, 2017 | 28.37 | 29.18 | 27.44 | 27.47 | 2,496,198 | -1.13(-3.95%) |
Sep 14, 2017 | 27.51 | 28.81 | 27.08 | 28.60 | 1,963,671 | +0.86(+3.10%) |
Sep 13, 2017 | 27.46 | 28.29 | 27.22 | 27.74 | 1,524,936 | +0.65(+2.40%) |
Sep 12, 2017 | 27.57 | 27.98 | 26.99 | 27.09 | 842,631 | -0.37(-1.36%) |
Sep 11, 2017 | 27.17 | 27.70 | 26.68 | 27.46 | 1,642,940 | +0.39(+1.45%) |
Sep 08, 2017 | 26.90 | 28.76 | 26.20 | 27.07 | 2,329,651 | -0.51(-1.84%) |
Sep 07, 2017 | 25.98 | 27.64 | 25.43 | 27.57 | 1,872,303 | +1.60(+6.15%) |
Sep 06, 2017 | 23.63 | 26.27 | 23.45 | 25.98 | 2,302,736 | +0.19(+0.74%) |
Sep 05, 2017 | 27.17 | 27.24 | 25.63 | 25.79 | 1,878,842 | -1.50(-5.51%) |
Sep 01, 2017 | 26.77 | 27.31 | 26.69 | 27.29 | 902,277 | +0.66(+2.48%) |
Aug 31, 2017 | 25.45 | 27.08 | 25.38 | 26.63 | 1,325,242 | +1.32(+5.22%) |
Aug 30, 2017 | 24.98 | 25.43 | 24.88 | 25.31 | 690,787 | +0.82(+3.36%) |
Aug 29, 2017 | 23.24 | 25.31 | 23.24 | 24.48 | 1,483,616 | +0.77(+3.23%) |
Aug 28, 2017 | 23.82 | 24.02 | 23.27 | 23.72 | 990,313 | +0.09(+0.36%) |
Aug 25, 2017 | 23.63 | 23.80 | 22.91 | 23.63 | 1,062,448 | +0.14(+0.61%) |
Aug 24, 2017 | 22.68 | 23.58 | 22.64 | 23.49 | 1,124,547 | +0.81(+3.59%) |
Aug 23, 2017 | 22.63 | 23.15 | 22.50 | 22.68 | 930,415 | +0.11(+0.51%) |
Aug 22, 2017 | 22.96 | 23.35 | 22.50 | 22.56 | 1,769,798 | -0.11(-0.51%) |
Aug 21, 2017 | 25.36 | 25.41 | 22.67 | 22.68 | 2,945,932 | -2.52(-9.99%) |
Aug 18, 2017 | 25.48 | 25.58 | 24.91 | 25.19 | 996,529 | +0.26(+1.04%) |
Aug 17, 2017 | 26.27 | 26.71 | 24.89 | 24.93 | 1,132,346 | -1.33(-5.06%) |
Aug 16, 2017 | 27.09 | 27.46 | 26.12 | 26.26 | 689,254 | -0.76(-2.80%) |
Aug 15, 2017 | 26.89 | 27.45 | 26.52 | 27.02 | 755,485 | +0.12(+0.46%) |
Aug 14, 2017 | 26.41 | 27.25 | 25.78 | 26.90 | 873,227 | +0.59(+2.26%) |
Aug 11, 2017 | 25.40 | 26.42 | 24.99 | 26.30 | 928,598 | +0.57(+2.23%) |
Aug 10, 2017 | 27.03 | 27.06 | 25.47 | 25.73 | 957,656 | -1.56(-5.72%) |
Aug 09, 2017 | 26.92 | 27.30 | 26.55 | 27.29 | 552,092 | +0.03(+0.11%) |
Aug 08, 2017 | 27.56 | 28.09 | 27.12 | 27.26 | 854,402 | -0.51(-1.83%) |
Aug 07, 2017 | 26.84 | 27.84 | 26.31 | 27.77 | 1,521,142 | +1.07(+4.01%) |
Aug 04, 2017 | 26.07 | 26.72 | 26.01 | 26.69 | 604,045 | +0.70(+2.69%) |
Aug 03, 2017 | 25.61 | 26.87 | 25.57 | 26.00 | 1,595,612 | +0.68(+2.68%) |
Aug 02, 2017 | 26.02 | 26.33 | 24.99 | 25.32 | 1,115,180 | -1.01(-3.85%) |
Aug 01, 2017 | 26.79 | 26.79 | 25.97 | 26.33 | 492,320 | -0.10(-0.36%) |
Jul 31, 2017 | 26.98 | 27.21 | 25.59 | 26.43 | 1,431,999 | -0.38(-1.43%) |
Jul 28, 2017 | 26.46 | 26.91 | 25.93 | 26.81 | 1,497,776 | +1.21(+4.71%) |
Jul 27, 2017 | 25.12 | 26.46 | 25.07 | 25.60 | 1,050,262 | +0.37(+1.48%) |
Jul 26, 2017 | 25.02 | 25.61 | 24.88 | 25.23 | 1,012,889 | +0.58(+2.37%) |
Jul 25, 2017 | 27.03 | 27.03 | 24.62 | 24.65 | 1,656,845 | -2.14(-8.00%) |
Jul 24, 2017 | 26.03 | 27.04 | 26.00 | 26.79 | 1,812,604 | +0.61(+2.34%) |
Jul 21, 2017 | 26.26 | 26.36 | 25.42 | 26.18 | 2,008,115 | -0.45(-1.69%) |
Jul 20, 2017 | 26.31 | 26.77 | 25.64 | 26.63 | 2,912,022 | -0.26(-0.96%) |
Jul 19, 2017 | 24.59 | 26.96 | 24.58 | 26.89 | 4,239,838 | +2.47(+10.11%) |
Jul 18, 2017 | 22.68 | 24.49 | 22.68 | 24.42 | 2,116,816 | +1.74(+7.68%) |
Jul 17, 2017 | 22.03 | 23.39 | 22.03 | 22.68 | 1,581,369 | +0.56(+2.55%) |
Jul 14, 2017 | 20.99 | 22.23 | 20.99 | 22.11 | 1,220,042 | +1.23(+5.91%) |
Jul 13, 2017 | 20.76 | 21.22 | 20.59 | 20.88 | 584,045 | +0.12(+0.60%) |
Jul 12, 2017 | 20.19 | 20.92 | 20.19 | 20.75 | 880,039 | +0.76(+3.78%) |
Jul 11, 2017 | 19.87 | 20.19 | 19.67 | 20.00 | 547,637 | +0.27(+1.36%) |
Jul 10, 2017 | 19.31 | 19.94 | 19.24 | 19.73 | 491,263 | +0.42(+2.18%) |
Jul 07, 2017 | 18.95 | 19.46 | 18.76 | 19.31 | 629,911 | +0.34(+1.82%) |
Jul 06, 2017 | 19.30 | 19.82 | 18.92 | 18.96 | 802,507 | -0.51(-2.60%) |
Jul 05, 2017 | 20.26 | 20.76 | 19.35 | 19.47 | 817,317 | -0.83(-4.10%) |