Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.72 | 33.70 | 31.52 | 31.52 | 40,653 | -0.91(-2.81%) |
Sep 28, 2017 | 31.01 | 32.93 | 30.51 | 32.43 | 36,819 | +1.73(+5.64%) |
Sep 27, 2017 | 31.20 | 31.67 | 30.31 | 30.70 | 21,620 | -0.48(-1.54%) |
Sep 26, 2017 | 31.50 | 32.49 | 30.20 | 31.18 | 38,472 | +0.13(+0.42%) |
Sep 25, 2017 | 29.96 | 31.93 | 29.96 | 31.05 | 24,785 | +0.56(+1.84%) |
Sep 22, 2017 | 29.31 | 30.98 | 29.31 | 30.49 | 26,409 | +0.98(+3.32%) |
Sep 21, 2017 | 29.81 | 29.81 | 29.00 | 29.51 | 34,577 | -0.55(-1.83%) |
Sep 20, 2017 | 32.25 | 32.25 | 29.18 | 30.06 | 95,862 | -1.86(-5.83%) |
Sep 19, 2017 | 32.30 | 32.30 | 30.14 | 31.92 | 102,040 | -0.21(-0.65%) |
Sep 18, 2017 | 33.23 | 33.23 | 31.70 | 32.13 | 53,067 | -0.56(-1.71%) |
Sep 15, 2017 | 33.29 | 33.77 | 31.77 | 32.69 | 62,385 | -0.03(-0.09%) |
Sep 14, 2017 | 31.37 | 32.95 | 30.01 | 32.72 | 97,976 | +2.13(+6.96%) |
Sep 13, 2017 | 31.69 | 28.53 | 30.59 | 92,657 | +2.06(+7.22%) | |
Sep 12, 2017 | 28.20 | 28.78 | 27.60 | 28.53 | 20,894 | +0.29(+1.03%) |
Sep 11, 2017 | 28.61 | 28.85 | 27.57 | 28.24 | 24,319 | +0.39(+1.40%) |
Sep 08, 2017 | 28.84 | 28.93 | 27.02 | 27.85 | 67,978 | -0.63(-2.21%) |
Sep 07, 2017 | 27.85 | 29.89 | 27.29 | 28.48 | 133,141 | +1.48(+5.48%) |
Sep 06, 2017 | 26.00 | 27.54 | 25.72 | 27.00 | 43,370 | +1.32(+5.14%) |
Sep 05, 2017 | 25.75 | 25.89 | 23.79 | 25.68 | 84,791 | +0.39(+1.54%) |
Sep 01, 2017 | 26.75 | 28.62 | 23.37 | 25.29 | 163,773 | +1.44(+6.04%) |
Aug 31, 2017 | 24.74 | 25.15 | 22.95 | 23.85 | 201,025 | +2.19(+10.11%) |
Aug 30, 2017 | 19.73 | 22.39 | 19.59 | 21.66 | 182,464 | +2.31(+11.94%) |
Aug 29, 2017 | 18.50 | 19.95 | 18.18 | 19.35 | 92,708 | +1.31(+7.26%) |
Aug 28, 2017 | 17.87 | 18.49 | 17.46 | 18.04 | 36,487 | +0.57(+3.26%) |
Aug 25, 2017 | 17.35 | 17.89 | 17.27 | 17.47 | 28,315 | +0.10(+0.58%) |
Aug 24, 2017 | 18.05 | 18.05 | 17.14 | 17.37 | 29,705 | -0.58(-3.23%) |
Aug 23, 2017 | 17.75 | 17.99 | 17.42 | 17.95 | 8,579 | +0.23(+1.30%) |
Aug 22, 2017 | 17.32 | 17.72 | 17.21 | 17.72 | 4,232 | +0.57(+3.32%) |
Aug 21, 2017 | 17.10 | 17.41 | 17.10 | 17.15 | 7,432 | -0.36(-2.06%) |
Aug 18, 2017 | 17.45 | 17.64 | 17.21 | 17.51 | 10,052 | -0.07(-0.40%) |
Aug 17, 2017 | 17.76 | 17.96 | 17.46 | 17.58 | 9,180 | -0.04(-0.23%) |
Aug 16, 2017 | 17.69 | 18.02 | 17.41 | 17.62 | 25,948 | -0.28(-1.56%) |
Aug 15, 2017 | 17.73 | 18.45 | 17.51 | 17.90 | 34,641 | -0.52(-2.82%) |
Aug 14, 2017 | 18.00 | 18.50 | 17.39 | 18.42 | 13,551 | +0.54(+2.99%) |
Aug 11, 2017 | 17.41 | 19.00 | 17.35 | 17.89 | 13,796 | +0.21(+1.22%) |
Aug 10, 2017 | 18.05 | 18.30 | 17.50 | 17.67 | 29,288 | -0.37(-2.05%) |
Aug 09, 2017 | 18.00 | 18.67 | 17.40 | 18.04 | 49,523 | -0.16(-0.88%) |
Aug 08, 2017 | 18.71 | 18.71 | 18.04 | 18.20 | 20,026 | -0.60(-3.19%) |
Aug 07, 2017 | 18.12 | 18.86 | 17.43 | 18.80 | 11,383 | +0.27(+1.46%) |
Aug 04, 2017 | 18.63 | 19.25 | 18.00 | 18.53 | 52,689 | -0.10(-0.54%) |
Aug 03, 2017 | 17.89 | 18.71 | 17.85 | 18.63 | 93,101 | +0.89(+5.02%) |
Aug 02, 2017 | 17.61 | 18.02 | 17.07 | 17.74 | 25,353 | -0.01(-0.06%) |
Aug 01, 2017 | 18.06 | 18.14 | 17.54 | 17.75 | 19,103 | -0.41(-2.26%) |
Jul 31, 2017 | 18.80 | 18.80 | 17.77 | 18.16 | 30,565 | -0.71(-3.79%) |
Jul 28, 2017 | 18.27 | 18.69 | 18.27 | 18.88 | 31,504 | +0.48(+2.58%) |
Jul 27, 2017 | 18.70 | 19.45 | 18.20 | 18.40 | 13,532 | -0.40(-2.13%) |
Jul 26, 2017 | 19.15 | 19.50 | 18.45 | 18.80 | 101,960 | -0.19(-1.00%) |
Jul 25, 2017 | 18.81 | 19.15 | 18.52 | 18.99 | 249,386 | +0.29(+1.55%) |
Jul 24, 2017 | 17.85 | 19.00 | 17.85 | 18.70 | 262,990 | +0.69(+3.83%) |
Jul 21, 2017 | 18.20 | 18.69 | 18.01 | 18.01 | 22,251 | -0.38(-2.07%) |
Jul 20, 2017 | 18.25 | 19.50 | 18.04 | 18.39 | 41,343 | +0.27(+1.49%) |
Jul 19, 2017 | 17.64 | 18.16 | 17.64 | 18.12 | 19,820 | +0.32(+1.80%) |
Jul 18, 2017 | 18.00 | 18.00 | 17.77 | 17.80 | 2,290 | -0.20(-1.11%) |
Jul 17, 2017 | 17.66 | 18.33 | 17.66 | 18.00 | 22,796 | +0.30(+1.69%) |
Jul 14, 2017 | 18.30 | 18.30 | 17.58 | 17.70 | 29,884 | -0.77(-4.17%) |
Jul 13, 2017 | 18.71 | 19.00 | 18.09 | 18.47 | 36,791 | +0.12(+0.65%) |
Jul 12, 2017 | 18.50 | 18.70 | 18.01 | 18.35 | 27,589 | -0.50(-2.65%) |
Jul 11, 2017 | 18.90 | 19.46 | 18.69 | 18.85 | 37,842 | -0.05(-0.26%) |
Jul 10, 2017 | 19.54 | 19.69 | 18.45 | 18.90 | 45,594 | -0.44(-2.28%) |
Jul 07, 2017 | 18.22 | 19.44 | 17.91 | 19.34 | 32,046 | +0.59(+3.15%) |
Jul 06, 2017 | 18.41 | 19.00 | 18.41 | 18.75 | 4,115 | +0.25(+1.35%) |
Jul 05, 2017 | 18.48 | 19.19 | 18.01 | 18.50 | 27,100 | -0.23(-1.25%) |