Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.25 | 27.35 | 26.50 | 27.10 | 8,622 | -0.65(-2.34%) |
Sep 28, 2017 | 27.70 | 28.00 | 26.30 | 27.75 | 14,045 | +0.15(+0.54%) |
Sep 27, 2017 | 27.25 | 28.30 | 26.01 | 27.60 | 21,429 | +0.35(+1.28%) |
Sep 26, 2017 | 27.00 | 27.40 | 25.75 | 27.25 | 26,512 | +0.45(+1.68%) |
Sep 25, 2017 | 27.35 | 27.50 | 26.05 | 26.80 | 12,308 | -0.30(-1.11%) |
Sep 22, 2017 | 27.05 | 28.40 | 26.56 | 27.10 | 11,850 | -0.40(-1.45%) |
Sep 21, 2017 | 28.80 | 29.05 | 26.30 | 27.50 | 24,503 | -1.00(-3.51%) |
Sep 20, 2017 | 29.85 | 30.43 | 27.75 | 28.50 | 33,580 | -0.60(-2.06%) |
Sep 19, 2017 | 28.95 | 31.24 | 27.66 | 29.10 | 48,223 | +0.45(+1.57%) |
Sep 18, 2017 | 27.50 | 31.85 | 27.50 | 28.65 | 143,186 | +2.95(+11.48%) |
Sep 15, 2017 | 21.70 | 25.70 | 21.48 | 25.70 | 68,077 | +4.40(+20.66%) |
Sep 14, 2017 | 21.50 | 22.00 | 21.25 | 21.30 | 5,294 | -0.45(-2.07%) |
Sep 13, 2017 | 21.50 | 22.50 | 21.50 | 21.75 | 11,567 | +0.20(+0.93%) |
Sep 12, 2017 | 20.50 | 22.20 | 20.43 | 21.55 | 9,317 | +0.80(+3.86%) |
Sep 11, 2017 | 20.05 | 21.05 | 19.73 | 20.75 | 13,684 | +0.75(+3.75%) |
Sep 08, 2017 | 19.30 | 20.40 | 19.05 | 20.00 | 16,641 | +0.75(+3.90%) |
Sep 07, 2017 | 18.60 | 19.50 | 18.55 | 19.25 | 129,068 | +0.50(+2.67%) |
Sep 06, 2017 | 19.25 | 19.25 | 18.38 | 18.75 | 10,306 | -0.30(-1.57%) |
Sep 05, 2017 | 18.75 | 19.30 | 18.75 | 19.05 | 4,661 | +0.00(+0.00%) |
Sep 01, 2017 | 18.85 | 19.45 | 18.84 | 19.05 | 2,898 | -0.35(-1.80%) |
Aug 31, 2017 | 19.05 | 19.40 | 18.27 | 19.40 | 3,232 | -0.10(-0.51%) |
Aug 30, 2017 | 19.50 | 20.00 | 18.79 | 19.50 | 1,923 | -0.35(-1.76%) |
Aug 29, 2017 | 20.00 | 20.15 | 18.20 | 19.85 | 6,747 | +0.50(+2.58%) |
Aug 28, 2017 | 19.40 | 20.20 | 19.25 | 19.35 | 4,061 | -0.30(-1.53%) |
Aug 25, 2017 | 20.40 | 20.40 | 19.40 | 19.65 | 5,221 | -0.35(-1.75%) |
Aug 24, 2017 | 19.05 | 20.20 | 19.05 | 20.00 | 11,735 | +0.80(+4.17%) |
Aug 23, 2017 | 19.05 | 19.30 | 18.95 | 19.20 | 4,207 | +0.20(+1.05%) |
Aug 22, 2017 | 19.35 | 20.00 | 19.00 | 19.00 | 4,897 | +0.02(+0.13%) |
Aug 21, 2017 | 18.60 | 19.32 | 18.60 | 18.98 | 2,523 | +0.12(+0.66%) |
Aug 18, 2017 | 18.40 | 19.32 | 18.40 | 18.85 | 8,544 | +0.60(+3.29%) |
Aug 17, 2017 | 18.35 | 20.00 | 18.00 | 18.25 | 20,787 | -0.10(-0.54%) |
Aug 16, 2017 | 18.05 | 19.25 | 18.05 | 18.35 | 9,980 | -0.05(-0.27%) |
Aug 15, 2017 | 18.75 | 20.00 | 18.13 | 18.40 | 38,572 | -2.50(-11.96%) |
Aug 14, 2017 | 20.49 | 21.50 | 19.80 | 20.90 | 23,585 | +0.55(+2.70%) |
Aug 11, 2017 | 19.05 | 21.30 | 19.00 | 20.35 | 25,050 | +0.80(+4.09%) |
Aug 10, 2017 | 20.75 | 21.50 | 19.40 | 19.55 | 16,299 | -1.45(-6.90%) |
Aug 09, 2017 | 22.10 | 22.10 | 20.75 | 21.00 | 8,215 | -0.54(-2.50%) |
Aug 08, 2017 | 20.95 | 22.00 | 20.62 | 21.54 | 12,830 | +1.24(+6.10%) |
Aug 07, 2017 | 20.80 | 21.25 | 20.25 | 20.30 | 8,656 | -0.50(-2.40%) |
Aug 04, 2017 | 21.45 | 20.35 | 20.80 | 10,554 | +0.35(+1.71%) | |
Aug 03, 2017 | 21.00 | 21.77 | 20.40 | 20.45 | 27,400 | -0.90(-4.22%) |
Aug 02, 2017 | 21.05 | 22.70 | 21.05 | 21.35 | 15,768 | -0.07(-0.35%) |
Aug 01, 2017 | 21.90 | 22.20 | 21.25 | 21.43 | 7,238 | -0.77(-3.49%) |
Jul 31, 2017 | 22.05 | 22.50 | 22.00 | 22.20 | 7,743 | +0.50(+2.30%) |
Jul 28, 2017 | 21.95 | 22.75 | 21.65 | 21.70 | 3,092 | -0.55(-2.47%) |
Jul 27, 2017 | 22.85 | 23.07 | 22.00 | 22.25 | 3,326 | -0.45(-1.98%) |
Jul 26, 2017 | 23.50 | 23.50 | 22.15 | 22.70 | 6,205 | -0.65(-2.78%) |
Jul 25, 2017 | 21.65 | 24.65 | 21.64 | 23.35 | 16,853 | +1.70(+7.85%) |
Jul 24, 2017 | 21.55 | 21.75 | 21.50 | 21.65 | 2,796 | +0.00(+0.00%) |
Jul 21, 2017 | 21.30 | 22.25 | 21.30 | 21.65 | 6,727 | +0.30(+1.41%) |
Jul 20, 2017 | 21.55 | 22.20 | 21.10 | 21.35 | 12,046 | -0.35(-1.61%) |
Jul 19, 2017 | 22.00 | 22.47 | 21.50 | 21.70 | 6,228 | -0.20(-0.91%) |
Jul 18, 2017 | 22.20 | 22.60 | 21.60 | 21.90 | 11,548 | -0.05(-0.23%) |
Jul 17, 2017 | 23.20 | 23.20 | 21.40 | 21.95 | 13,634 | -1.45(-6.20%) |
Jul 14, 2017 | 23.00 | 24.10 | 22.55 | 23.40 | 12,182 | +0.60(+2.63%) |
Jul 13, 2017 | 23.15 | 23.60 | 22.50 | 22.80 | 18,906 | -0.65(-2.77%) |
Jul 12, 2017 | 23.45 | 24.75 | 23.05 | 23.45 | 17,247 | -0.20(-0.85%) |
Jul 11, 2017 | 22.05 | 23.70 | 20.60 | 23.65 | 20,690 | +1.95(+8.99%) |
Jul 10, 2017 | 20.65 | 22.09 | 20.45 | 21.70 | 15,650 | +1.05(+5.08%) |
Jul 07, 2017 | 21.05 | 21.40 | 20.60 | 20.65 | 27,743 | -0.60(-2.82%) |
Jul 06, 2017 | 20.95 | 22.00 | 20.95 | 21.25 | 11,547 | -0.10(-0.47%) |
Jul 05, 2017 | 21.25 | 21.60 | 20.55 | 21.35 | 8,554 | +0.10(+0.47%) |