Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.99 | 28.03 | 27.64 | 27.72 | 338,708 | -0.06(-0.23%) |
Sep 28, 2017 | 27.58 | 27.82 | 27.43 | 27.79 | 430,826 | +0.18(+0.66%) |
Sep 27, 2017 | 27.62 | 27.87 | 27.30 | 27.61 | 516,511 | +0.15(+0.53%) |
Sep 26, 2017 | 27.40 | 27.69 | 27.14 | 27.46 | 265,889 | +0.15(+0.57%) |
Sep 25, 2017 | 26.92 | 27.55 | 26.83 | 27.31 | 579,806 | +0.40(+1.49%) |
Sep 22, 2017 | 26.42 | 26.99 | 26.23 | 26.91 | 299,454 | +0.38(+1.44%) |
Sep 21, 2017 | 26.28 | 26.55 | 26.28 | 26.53 | 484,819 | +0.32(+1.21%) |
Sep 20, 2017 | 25.83 | 26.30 | 25.59 | 26.21 | 415,558 | +0.35(+1.33%) |
Sep 19, 2017 | 25.99 | 26.15 | 25.72 | 25.86 | 272,766 | -0.07(-0.28%) |
Sep 18, 2017 | 26.26 | 26.37 | 25.88 | 25.94 | 186,535 | -0.25(-0.94%) |
Sep 15, 2017 | 25.89 | 26.19 | 25.74 | 26.18 | 684,088 | +0.42(+1.62%) |
Sep 14, 2017 | 26.01 | 26.09 | 25.57 | 25.76 | 339,661 | -0.28(-1.08%) |
Sep 13, 2017 | 25.78 | 26.33 | 25.78 | 26.04 | 220,047 | +0.43(+1.66%) |
Sep 12, 2017 | 25.39 | 25.86 | 25.39 | 25.62 | 178,846 | +0.29(+1.14%) |
Sep 11, 2017 | 25.25 | 25.40 | 24.99 | 25.33 | 229,778 | +0.42(+1.67%) |
Sep 08, 2017 | 24.78 | 25.10 | 24.68 | 24.91 | 380,452 | +0.08(+0.33%) |
Sep 07, 2017 | 24.94 | 24.98 | 24.58 | 24.83 | 173,777 | +0.00(+0.00%) |
Sep 06, 2017 | 24.47 | 25.22 | 24.43 | 24.83 | 410,422 | +0.43(+1.75%) |
Sep 05, 2017 | 25.13 | 25.30 | 24.34 | 24.40 | 526,270 | -0.76(-3.02%) |
Sep 01, 2017 | 24.56 | 25.17 | 24.56 | 25.16 | 328,515 | +0.72(+2.93%) |
Aug 31, 2017 | 24.29 | 24.88 | 24.28 | 24.45 | 834,854 | +0.24(+1.01%) |
Aug 30, 2017 | 23.47 | 25.55 | 23.47 | 24.20 | 1,854,090 | +1.72(+7.66%) |
Aug 29, 2017 | 22.69 | 23.02 | 22.08 | 22.48 | 1,158,088 | -0.60(-2.59%) |
Aug 28, 2017 | 23.91 | 23.93 | 22.95 | 23.08 | 1,030,534 | -0.75(-3.16%) |
Aug 25, 2017 | 22.87 | 23.86 | 22.81 | 23.83 | 626,331 | +0.94(+4.12%) |
Aug 24, 2017 | 22.48 | 23.33 | 22.17 | 22.89 | 1,051,387 | +0.69(+3.10%) |
Aug 23, 2017 | 21.83 | 22.32 | 21.72 | 22.20 | 261,589 | +0.23(+1.03%) |
Aug 22, 2017 | 20.85 | 22.62 | 20.85 | 21.97 | 875,071 | +1.39(+6.73%) |
Aug 21, 2017 | 21.32 | 21.34 | 20.29 | 20.59 | 755,749 | -0.71(-3.32%) |
Aug 18, 2017 | 21.66 | 21.86 | 21.11 | 21.30 | 582,169 | -0.76(-3.45%) |
Aug 17, 2017 | 22.47 | 22.60 | 22.03 | 22.06 | 462,653 | -0.43(-1.93%) |
Aug 16, 2017 | 22.50 | 22.66 | 22.38 | 22.49 | 371,633 | +0.04(+0.16%) |
Aug 15, 2017 | 23.11 | 23.33 | 22.45 | 22.46 | 332,602 | -0.69(-2.98%) |
Aug 14, 2017 | 23.48 | 23.48 | 23.09 | 23.14 | 175,502 | -0.22(-0.93%) |
Aug 11, 2017 | 22.62 | 23.38 | 22.39 | 23.36 | 259,607 | +0.49(+2.14%) |
Aug 10, 2017 | 23.62 | 23.62 | 22.81 | 22.87 | 197,941 | -0.95(-3.99%) |
Aug 09, 2017 | 24.15 | 24.15 | 23.54 | 23.82 | 260,235 | -0.53(-2.20%) |
Aug 08, 2017 | 24.12 | 25.01 | 24.12 | 24.36 | 198,311 | +0.43(+1.78%) |
Aug 07, 2017 | 23.85 | 24.15 | 23.64 | 23.93 | 133,387 | +0.11(+0.46%) |
Aug 04, 2017 | 23.81 | 24.25 | 23.34 | 23.82 | 301,787 | +0.10(+0.42%) |
Aug 03, 2017 | 23.90 | 24.39 | 23.63 | 23.72 | 169,677 | -0.16(-0.68%) |
Aug 02, 2017 | 24.77 | 24.77 | 23.81 | 23.89 | 298,700 | -0.98(-3.94%) |
Aug 01, 2017 | 24.87 | 25.14 | 24.41 | 24.87 | 328,976 | +0.14(+0.59%) |
Jul 31, 2017 | 25.06 | 25.06 | 24.13 | 24.72 | 240,119 | -0.29(-1.16%) |
Jul 28, 2017 | 25.26 | 25.43 | 24.71 | 25.01 | 958,349 | -0.16(-0.65%) |
Jul 27, 2017 | 24.60 | 25.22 | 24.38 | 25.17 | 234,422 | +0.58(+2.36%) |
Jul 26, 2017 | 24.27 | 24.67 | 24.24 | 24.59 | 196,209 | +0.42(+1.72%) |
Jul 25, 2017 | 23.48 | 24.31 | 23.39 | 24.18 | 249,795 | +0.83(+3.57%) |
Jul 24, 2017 | 23.97 | 24.28 | 23.09 | 23.34 | 267,277 | -0.82(-3.38%) |
Jul 21, 2017 | 24.68 | 24.73 | 23.84 | 24.16 | 178,096 | -0.16(-0.67%) |
Jul 20, 2017 | 24.26 | 24.47 | 23.89 | 24.32 | 166,051 | +0.18(+0.75%) |
Jul 19, 2017 | 24.00 | 24.33 | 23.88 | 24.14 | 312,491 | +0.17(+0.72%) |
Jul 18, 2017 | 24.71 | 24.72 | 23.83 | 23.97 | 465,077 | -0.78(-3.15%) |
Jul 17, 2017 | 24.60 | 25.22 | 24.49 | 24.75 | 419,084 | +0.15(+0.63%) |
Jul 14, 2017 | 24.81 | 24.87 | 24.18 | 24.59 | 290,944 | -0.21(-0.84%) |
Jul 13, 2017 | 24.16 | 24.91 | 23.96 | 24.80 | 238,514 | +0.75(+3.13%) |
Jul 12, 2017 | 24.30 | 24.48 | 23.97 | 24.05 | 184,506 | -0.12(-0.49%) |
Jul 11, 2017 | 24.15 | 24.29 | 23.85 | 24.17 | 271,591 | +0.08(+0.34%) |
Jul 10, 2017 | 24.56 | 24.56 | 24.04 | 24.09 | 265,286 | -0.69(-2.78%) |
Jul 07, 2017 | 24.41 | 24.82 | 24.29 | 24.77 | 137,421 | +0.40(+1.64%) |
Jul 06, 2017 | 24.96 | 24.96 | 24.19 | 24.38 | 340,846 | -0.67(-2.68%) |
Jul 05, 2017 | 25.66 | 25.88 | 24.85 | 25.05 | 222,273 | -0.75(-2.92%) |