Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.18 | 24.44 | 23.68 | 24.23 | 2,957,121 | +0.00(+0.00%) |
Sep 28, 2017 | 23.67 | 24.49 | 23.56 | 24.23 | 2,518,505 | +0.48(+2.02%) |
Sep 27, 2017 | 23.71 | 24.27 | 23.63 | 23.75 | 2,714,973 | +0.16(+0.68%) |
Sep 26, 2017 | 23.31 | 23.97 | 23.22 | 23.59 | 3,287,367 | +0.24(+1.03%) |
Sep 25, 2017 | 24.98 | 25.10 | 23.18 | 23.35 | 7,333,499 | -1.12(-4.58%) |
Sep 22, 2017 | 27.00 | 27.01 | 24.07 | 24.47 | 10,841,219 | -3.54(-12.64%) |
Sep 21, 2017 | 28.37 | 27.95 | 28.01 | 1,575,900 | -0.26(-0.92%) | |
Sep 20, 2017 | 27.90 | 28.65 | 27.83 | 28.27 | 3,128,940 | +0.35(+1.25%) |
Sep 19, 2017 | 27.53 | 27.96 | 27.51 | 27.92 | 2,071,256 | +0.34(+1.23%) |
Sep 18, 2017 | 27.57 | 28.13 | 27.40 | 27.58 | 2,543,884 | +0.01(+0.04%) |
Sep 15, 2017 | 27.49 | 28.12 | 27.32 | 27.57 | 8,048,436 | +0.33(+1.21%) |
Sep 14, 2017 | 26.96 | 27.55 | 26.90 | 27.24 | 4,039,006 | +0.13(+0.48%) |
Sep 13, 2017 | 27.54 | 26.80 | 27.11 | 3,092,119 | +0.16(+0.59%) | |
Sep 12, 2017 | 26.21 | 26.95 | 26.04 | 26.95 | 3,292,706 | +0.71(+2.71%) |
Sep 11, 2017 | 26.58 | 26.98 | 25.71 | 26.24 | 4,520,959 | +0.27(+1.04%) |
Sep 08, 2017 | 25.49 | 26.50 | 25.48 | 25.97 | 4,567,016 | +0.31(+1.21%) |
Sep 07, 2017 | 28.05 | 28.17 | 24.67 | 25.66 | 10,065,558 | -2.51(-8.91%) |
Sep 06, 2017 | 28.41 | 28.65 | 28.15 | 28.17 | 2,437,650 | -0.05(-0.18%) |
Sep 05, 2017 | 29.30 | 27.91 | 28.22 | 2,848,884 | -0.76(-2.62%) | |
Sep 01, 2017 | 29.45 | 29.47 | 28.68 | 28.98 | 2,809,581 | -0.26(-0.89%) |
Aug 31, 2017 | 28.48 | 29.50 | 28.40 | 29.24 | 3,618,658 | +0.96(+3.39%) |
Aug 30, 2017 | 27.56 | 28.67 | 27.56 | 28.28 | 3,317,655 | +0.72(+2.61%) |
Aug 29, 2017 | 27.08 | 27.77 | 26.95 | 27.56 | 2,107,302 | +0.24(+0.88%) |
Aug 28, 2017 | 27.32 | 27.93 | 27.10 | 27.32 | 2,610,511 | +0.16(+0.59%) |
Aug 25, 2017 | 27.40 | 27.81 | 27.10 | 27.16 | 2,123,582 | -0.16(-0.59%) |
Aug 24, 2017 | 26.99 | 27.44 | 26.80 | 27.32 | 1,889,487 | +0.53(+1.98%) |
Aug 23, 2017 | 26.88 | 27.57 | 26.78 | 26.79 | 2,220,354 | -0.21(-0.78%) |
Aug 22, 2017 | 26.44 | 27.06 | 26.42 | 27.00 | 2,571,397 | +0.63(+2.39%) |
Aug 21, 2017 | 26.44 | 26.83 | 26.08 | 26.37 | 1,893,822 | +0.04(+0.15%) |
Aug 18, 2017 | 26.81 | 26.92 | 26.08 | 26.33 | 2,497,407 | -0.55(-2.05%) |
Aug 17, 2017 | 26.71 | 27.09 | 26.52 | 26.88 | 3,070,527 | +0.10(+0.37%) |
Aug 16, 2017 | 27.85 | 27.90 | 26.65 | 26.78 | 3,127,282 | -0.13(-0.48%) |
Aug 15, 2017 | 26.92 | 27.16 | 26.70 | 26.91 | 2,536,254 | +0.17(+0.64%) |
Aug 14, 2017 | 26.73 | 27.00 | 26.36 | 26.74 | 2,139,761 | +0.23(+0.87%) |
Aug 11, 2017 | 26.49 | 27.10 | 26.32 | 26.51 | 2,021,024 | +0.06(+0.23%) |
Aug 10, 2017 | 27.03 | 27.28 | 26.42 | 26.45 | 3,201,863 | -0.74(-2.72%) |
Aug 09, 2017 | 26.90 | 27.72 | 26.71 | 27.19 | 3,418,375 | -0.01(-0.04%) |
Aug 08, 2017 | 26.58 | 27.35 | 26.29 | 27.20 | 3,102,076 | +0.51(+1.91%) |
Aug 07, 2017 | 26.22 | 26.85 | 26.11 | 26.69 | 3,191,262 | +0.03(+0.11%) |
Aug 04, 2017 | 25.86 | 26.81 | 25.81 | 26.66 | 2,758,945 | +0.95(+3.70%) |
Aug 03, 2017 | 26.16 | 27.38 | 25.41 | 25.71 | 5,701,655 | -0.92(-3.45%) |
Aug 02, 2017 | 26.90 | 27.00 | 25.56 | 26.63 | 4,084,215 | +0.16(+0.60%) |
Aug 01, 2017 | 27.21 | 27.34 | 26.29 | 26.47 | 3,668,376 | -0.64(-2.36%) |
Jul 31, 2017 | 27.63 | 27.88 | 26.91 | 27.11 | 2,778,509 | -0.52(-1.88%) |
Jul 28, 2017 | 27.01 | 27.79 | 26.77 | 27.63 | 2,267,377 | +0.52(+1.92%) |
Jul 27, 2017 | 28.11 | 28.23 | 26.40 | 27.11 | 3,572,393 | -0.91(-3.25%) |
Jul 26, 2017 | 27.56 | 28.13 | 27.50 | 28.02 | 2,814,796 | +0.61(+2.23%) |
Jul 25, 2017 | 28.29 | 28.45 | 27.15 | 27.41 | 4,180,416 | -0.70(-2.49%) |
Jul 24, 2017 | 27.20 | 28.14 | 27.20 | 28.11 | 3,825,332 | +0.88(+3.23%) |
Jul 21, 2017 | 26.94 | 27.28 | 26.92 | 27.23 | 2,193,259 | +0.24(+0.89%) |
Jul 20, 2017 | 27.34 | 26.75 | 26.99 | 4,765,201 | +0.24(+0.90%) | |
Jul 19, 2017 | 26.30 | 26.79 | 26.04 | 26.75 | 4,652,641 | +0.60(+2.29%) |
Jul 18, 2017 | 26.18 | 26.52 | 25.74 | 26.15 | 4,631,326 | -0.06(-0.23%) |
Jul 17, 2017 | 26.89 | 26.96 | 26.07 | 26.21 | 2,659,101 | -0.53(-1.98%) |
Jul 14, 2017 | 26.86 | 27.63 | 26.42 | 26.74 | 6,202,096 | +0.16(+0.60%) |
Jul 13, 2017 | 26.67 | 26.88 | 26.03 | 26.58 | 3,540,916 | -0.03(-0.11%) |
Jul 12, 2017 | 25.56 | 26.80 | 25.30 | 26.61 | 4,666,388 | +1.19(+4.68%) |
Jul 11, 2017 | 25.54 | 25.68 | 25.09 | 25.42 | 3,010,886 | -0.07(-0.27%) |
Jul 10, 2017 | 25.61 | 25.71 | 24.84 | 25.49 | 3,882,168 | +0.28(+1.11%) |
Jul 07, 2017 | 24.81 | 25.30 | 24.66 | 25.21 | 3,929,961 | +0.61(+2.48%) |
Jul 06, 2017 | 24.80 | 25.13 | 24.23 | 24.60 | 5,201,171 | -0.37(-1.48%) |
Jul 05, 2017 | 24.77 | 25.44 | 24.57 | 24.97 | 4,729,198 | +0.22(+0.89%) |