Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.22 | 31.31 | 28.35 | 28.75 | 618,112 | -0.09(-0.31%) |
Sep 28, 2017 | 29.25 | 29.43 | 28.66 | 28.84 | 294,582 | -1.12(-3.75%) |
Sep 27, 2017 | 30.05 | 30.54 | 29.43 | 29.96 | 319,530 | +0.27(+0.91%) |
Sep 26, 2017 | 31.09 | 31.09 | 29.16 | 29.69 | 467,948 | -1.30(-4.20%) |
Sep 25, 2017 | 30.46 | 31.22 | 30.28 | 31.00 | 660,618 | +0.67(+2.22%) |
Sep 22, 2017 | 28.48 | 31.04 | 28.17 | 30.32 | 1,002,991 | +1.71(+5.97%) |
Sep 21, 2017 | 27.36 | 28.62 | 27.36 | 28.62 | 320,707 | +1.03(+3.75%) |
Sep 20, 2017 | 27.18 | 27.67 | 26.95 | 27.58 | 278,486 | +0.58(+2.16%) |
Sep 19, 2017 | 26.60 | 27.22 | 26.42 | 27.00 | 127,137 | +0.45(+1.69%) |
Sep 18, 2017 | 26.95 | 27.36 | 26.33 | 26.55 | 309,378 | -0.49(-1.83%) |
Sep 15, 2017 | 27.27 | 27.40 | 26.60 | 27.04 | 6,358,106 | -0.18(-0.66%) |
Sep 14, 2017 | 27.49 | 27.90 | 27.13 | 27.22 | 795,668 | -0.22(-0.82%) |
Sep 13, 2017 | 27.18 | 27.63 | 26.91 | 27.45 | 923,049 | +0.13(+0.49%) |
Sep 12, 2017 | 27.40 | 28.08 | 26.91 | 27.31 | 832,916 | -0.04(-0.16%) |
Sep 11, 2017 | 26.60 | 27.63 | 26.37 | 27.36 | 961,520 | +0.72(+2.70%) |
Sep 08, 2017 | 25.65 | 27.00 | 25.61 | 26.64 | 1,250,745 | +1.21(+4.77%) |
Sep 07, 2017 | 25.61 | 26.64 | 25.38 | 25.43 | 254,336 | -0.13(-0.53%) |
Sep 06, 2017 | 25.20 | 26.06 | 25.20 | 25.56 | 344,297 | +0.40(+1.61%) |
Sep 05, 2017 | 25.61 | 25.92 | 24.89 | 25.16 | 103,594 | -0.36(-1.41%) |
Sep 01, 2017 | 25.79 | 25.98 | 25.47 | 25.52 | 236,874 | -0.22(-0.87%) |
Aug 31, 2017 | 25.52 | 26.06 | 25.34 | 25.74 | 183,510 | +0.22(+0.88%) |
Aug 30, 2017 | 25.43 | 25.83 | 24.98 | 25.52 | 356,705 | +0.63(+2.53%) |
Aug 29, 2017 | 24.62 | 25.07 | 24.62 | 24.89 | 187,786 | +0.31(+1.28%) |
Aug 28, 2017 | 24.71 | 25.02 | 24.53 | 24.57 | 65,792 | -0.18(-0.73%) |
Aug 25, 2017 | 24.39 | 25.07 | 24.39 | 24.75 | 104,759 | +0.36(+1.47%) |
Aug 24, 2017 | 24.26 | 24.53 | 24.03 | 24.39 | 84,687 | +0.04(+0.18%) |
Aug 23, 2017 | 23.18 | 24.44 | 23.14 | 24.35 | 173,305 | +1.17(+5.04%) |
Aug 22, 2017 | 23.59 | 23.68 | 23.00 | 23.18 | 154,720 | -0.31(-1.34%) |
Aug 21, 2017 | 23.59 | 23.76 | 23.00 | 23.50 | 108,225 | -0.09(-0.38%) |
Aug 18, 2017 | 23.09 | 23.63 | 22.78 | 23.59 | 110,895 | +0.49(+2.14%) |
Aug 17, 2017 | 22.91 | 23.63 | 22.64 | 23.09 | 300,445 | +0.13(+0.59%) |
Aug 16, 2017 | 23.85 | 23.85 | 22.73 | 22.96 | 273,832 | -0.54(-2.29%) |
Aug 15, 2017 | 24.03 | 24.03 | 23.35 | 23.50 | 164,261 | -0.40(-1.69%) |
Aug 14, 2017 | 24.26 | 24.30 | 23.68 | 23.90 | 120,085 | -0.22(-0.93%) |
Aug 11, 2017 | 23.27 | 24.30 | 22.82 | 24.12 | 150,659 | +0.54(+2.29%) |
Aug 10, 2017 | 23.81 | 24.21 | 23.54 | 23.59 | 148,931 | -0.18(-0.76%) |
Aug 09, 2017 | 22.91 | 24.17 | 22.82 | 23.76 | 223,361 | +0.76(+3.32%) |
Aug 08, 2017 | 23.05 | 23.45 | 22.55 | 23.00 | 247,348 | -0.13(-0.58%) |
Aug 07, 2017 | 23.63 | 23.68 | 22.91 | 23.14 | 173,549 | -0.54(-2.28%) |
Aug 04, 2017 | 24.39 | 24.53 | 23.63 | 23.68 | 384,115 | -0.67(-2.77%) |
Aug 03, 2017 | 24.62 | 24.62 | 24.26 | 24.35 | 118,064 | -0.09(-0.37%) |
Aug 02, 2017 | 25.52 | 25.52 | 24.30 | 24.44 | 136,832 | -0.46(-1.85%) |
Aug 01, 2017 | 24.94 | 25.08 | 24.23 | 24.90 | 355,105 | +0.00(+0.00%) |
Jul 31, 2017 | 24.37 | 24.99 | 24.23 | 24.90 | 268,660 | +0.44(+1.82%) |
Jul 28, 2017 | 24.32 | 24.63 | 24.32 | 24.45 | 91,203 | +0.09(+0.36%) |
Jul 27, 2017 | 24.59 | 24.59 | 24.10 | 24.37 | 127,660 | -0.18(-0.72%) |
Jul 26, 2017 | 24.72 | 24.81 | 24.45 | 24.54 | 235,253 | -0.18(-0.72%) |
Jul 25, 2017 | 24.77 | 24.85 | 24.45 | 24.72 | 119,607 | +0.13(+0.54%) |
Jul 24, 2017 | 24.50 | 24.83 | 24.28 | 24.59 | 90,704 | +0.04(+0.18%) |
Jul 21, 2017 | 24.72 | 24.76 | 24.05 | 24.54 | 190,347 | -0.22(-0.90%) |
Jul 20, 2017 | 24.85 | 24.85 | 24.40 | 24.77 | 177,591 | +0.04(+0.18%) |
Jul 19, 2017 | 24.54 | 24.99 | 24.54 | 24.72 | 76,795 | -0.04(-0.18%) |
Jul 18, 2017 | 25.12 | 25.17 | 24.01 | 24.77 | 214,567 | -0.31(-1.24%) |
Jul 17, 2017 | 25.34 | 25.52 | 25.03 | 25.08 | 84,984 | -0.13(-0.53%) |
Jul 14, 2017 | 24.94 | 25.48 | 24.94 | 25.21 | 139,619 | +0.18(+0.71%) |
Jul 13, 2017 | 24.90 | 25.17 | 24.90 | 25.03 | 68,180 | +0.13(+0.54%) |
Jul 12, 2017 | 24.99 | 25.25 | 24.85 | 24.90 | 87,623 | +0.09(+0.36%) |
Jul 11, 2017 | 24.68 | 24.94 | 24.54 | 24.81 | 78,852 | +0.09(+0.36%) |
Jul 10, 2017 | 24.90 | 25.15 | 24.41 | 24.72 | 115,833 | -0.22(-0.89%) |
Jul 07, 2017 | 24.81 | 24.99 | 24.24 | 24.94 | 102,997 | +0.09(+0.36%) |
Jul 06, 2017 | 25.48 | 25.97 | 24.68 | 24.85 | 160,629 | -0.58(-2.27%) |
Jul 05, 2017 | 25.83 | 25.83 | 25.17 | 25.43 | 201,911 | -0.44(-1.72%) |