Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.50 | 28.26 | 27.46 | 28.11 | 302,659 | +0.77(+2.82%) |
Sep 28, 2017 | 26.86 | 27.39 | 26.56 | 27.34 | 206,200 | +0.04(+0.15%) |
Sep 27, 2017 | 26.02 | 27.78 | 25.95 | 27.30 | 286,182 | +1.93(+7.61%) |
Sep 26, 2017 | 25.53 | 25.69 | 24.82 | 25.37 | 101,952 | -0.09(-0.35%) |
Sep 25, 2017 | 26.19 | 26.19 | 24.70 | 25.46 | 314,230 | -1.29(-4.82%) |
Sep 22, 2017 | 26.13 | 26.86 | 26.00 | 26.75 | 102,878 | +0.46(+1.75%) |
Sep 21, 2017 | 26.22 | 26.56 | 25.40 | 26.29 | 139,279 | +0.04(+0.15%) |
Sep 20, 2017 | 26.95 | 26.95 | 25.70 | 26.25 | 190,076 | -0.66(-2.45%) |
Sep 19, 2017 | 26.79 | 27.29 | 26.41 | 26.91 | 199,875 | +0.31(+1.17%) |
Sep 18, 2017 | 26.14 | 26.73 | 26.02 | 26.60 | 348,024 | +0.84(+3.26%) |
Sep 15, 2017 | 25.48 | 26.03 | 25.48 | 25.76 | 165,060 | +0.16(+0.63%) |
Sep 14, 2017 | 25.27 | 26.04 | 25.21 | 25.60 | 235,745 | +0.50(+1.99%) |
Sep 13, 2017 | 24.78 | 25.12 | 24.65 | 25.10 | 162,715 | +0.45(+1.83%) |
Sep 12, 2017 | 24.57 | 24.84 | 24.24 | 24.65 | 191,798 | +0.37(+1.52%) |
Sep 11, 2017 | 24.03 | 24.87 | 23.76 | 24.28 | 270,828 | +0.62(+2.62%) |
Sep 08, 2017 | 23.70 | 23.70 | 23.34 | 23.66 | 95,869 | -0.18(-0.76%) |
Sep 07, 2017 | 23.94 | 24.28 | 23.72 | 23.84 | 153,244 | +0.31(+1.32%) |
Sep 06, 2017 | 23.83 | 23.91 | 23.13 | 23.53 | 120,903 | +0.17(+0.73%) |
Sep 05, 2017 | 24.20 | 24.29 | 22.86 | 23.36 | 182,461 | +0.00(+0.00%) |
Sep 01, 2017 | 23.40 | 23.63 | 23.01 | 23.36 | 131,110 | -0.03(-0.13%) |
Aug 31, 2017 | 24.10 | 24.20 | 23.30 | 23.39 | 113,618 | -0.22(-0.93%) |
Aug 30, 2017 | 23.16 | 23.73 | 23.11 | 23.61 | 145,706 | +0.61(+2.65%) |
Aug 29, 2017 | 22.41 | 23.21 | 22.35 | 23.00 | 233,057 | +0.12(+0.52%) |
Aug 28, 2017 | 23.00 | 23.05 | 22.69 | 22.88 | 190,761 | -0.12(-0.52%) |
Aug 25, 2017 | 23.20 | 23.24 | 22.75 | 23.00 | 95,281 | -0.18(-0.78%) |
Aug 24, 2017 | 23.13 | 23.36 | 22.95 | 23.18 | 186,356 | +0.28(+1.22%) |
Aug 23, 2017 | 23.19 | 23.24 | 22.64 | 22.90 | 260,212 | -0.37(-1.59%) |
Aug 22, 2017 | 23.36 | 23.52 | 22.92 | 23.27 | 243,163 | +0.07(+0.30%) |
Aug 21, 2017 | 23.46 | 23.46 | 22.58 | 23.20 | 238,122 | -0.34(-1.44%) |
Aug 18, 2017 | 23.03 | 23.98 | 23.03 | 23.54 | 146,196 | +0.42(+1.82%) |
Aug 17, 2017 | 23.81 | 23.89 | 23.06 | 23.12 | 165,764 | -0.79(-3.30%) |
Aug 16, 2017 | 23.81 | 24.33 | 23.75 | 23.91 | 174,549 | +0.31(+1.31%) |
Aug 15, 2017 | 24.42 | 24.55 | 23.55 | 23.60 | 297,367 | -0.83(-3.40%) |
Aug 14, 2017 | 23.75 | 24.62 | 23.50 | 24.43 | 313,500 | +1.43(+6.22%) |
Aug 11, 2017 | 22.52 | 23.10 | 21.62 | 23.00 | 353,454 | +0.15(+0.66%) |
Aug 10, 2017 | 25.00 | 25.09 | 22.80 | 22.85 | 405,826 | -2.61(-10.25%) |
Aug 09, 2017 | 24.61 | 25.47 | 24.28 | 25.46 | 370,528 | +0.73(+2.95%) |
Aug 08, 2017 | 25.00 | 25.10 | 24.42 | 24.73 | 370,053 | -0.01(-0.04%) |
Aug 07, 2017 | 24.10 | 24.82 | 24.10 | 24.74 | 406,017 | +1.20(+5.10%) |
Aug 04, 2017 | 23.36 | 24.17 | 22.78 | 23.54 | 260,598 | +0.18(+0.77%) |
Aug 03, 2017 | 22.98 | 23.36 | 22.52 | 23.36 | 375,739 | +0.39(+1.70%) |
Aug 02, 2017 | 24.39 | 24.62 | 20.55 | 22.97 | 1,090,624 | -0.78(-3.28%) |
Aug 01, 2017 | 23.25 | 23.95 | 22.82 | 23.75 | 422,935 | +0.43(+1.84%) |
Jul 31, 2017 | 23.59 | 23.77 | 23.15 | 23.32 | 178,473 | -0.22(-0.93%) |
Jul 28, 2017 | 23.45 | 23.93 | 23.20 | 23.54 | 217,363 | -0.09(-0.38%) |
Jul 27, 2017 | 25.10 | 25.57 | 22.84 | 23.63 | 520,784 | -1.47(-5.86%) |
Jul 26, 2017 | 25.60 | 25.78 | 25.01 | 25.10 | 305,290 | -0.54(-2.11%) |
Jul 25, 2017 | 25.46 | 25.55 | 25.32 | 25.64 | 208,758 | +0.24(+0.94%) |
Jul 24, 2017 | 24.95 | 25.58 | 24.92 | 25.40 | 269,770 | +0.45(+1.80%) |
Jul 21, 2017 | 24.88 | 25.27 | 24.85 | 24.95 | 96,311 | -0.20(-0.80%) |
Jul 20, 2017 | 25.86 | 24.82 | 25.15 | 244,732 | -0.58(-2.25%) | |
Jul 19, 2017 | 24.60 | 25.92 | 24.56 | 25.73 | 511,318 | +0.99(+4.00%) |
Jul 18, 2017 | 24.31 | 24.85 | 24.22 | 24.74 | 219,158 | +0.51(+2.10%) |
Jul 17, 2017 | 24.28 | 24.86 | 23.58 | 24.23 | 341,775 | +0.21(+0.87%) |
Jul 14, 2017 | 23.67 | 24.20 | 23.56 | 24.02 | 213,115 | +0.37(+1.56%) |
Jul 13, 2017 | 24.42 | 24.48 | 23.10 | 23.65 | 223,601 | -0.83(-3.39%) |
Jul 12, 2017 | 24.42 | 24.71 | 24.09 | 24.48 | 155,040 | +0.52(+2.17%) |
Jul 11, 2017 | 23.62 | 24.00 | 23.33 | 23.96 | 156,025 | +0.48(+2.04%) |
Jul 10, 2017 | 23.49 | 23.67 | 23.04 | 23.48 | 179,756 | +0.48(+2.09%) |
Jul 07, 2017 | 22.41 | 23.16 | 22.41 | 23.00 | 110,945 | +0.77(+3.46%) |
Jul 06, 2017 | 22.65 | 21.74 | 22.23 | 177,932 | -0.63(-2.76%) | |
Jul 05, 2017 | 22.80 | 23.01 | 22.52 | 22.86 | 248,758 | +0.29(+1.28%) |