Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.66 | 24.14 | 23.13 | 24.00 | 1,498,932 | +0.32(+1.35%) |
Sep 28, 2017 | 23.12 | 23.84 | 22.63 | 23.68 | 1,571,021 | +0.58(+2.51%) |
Sep 27, 2017 | 23.40 | 23.10 | 1,431,777 | +0.84(+3.77%) | ||
Sep 26, 2017 | 22.87 | 23.04 | 22.02 | 22.26 | 1,287,076 | -0.66(-2.88%) |
Sep 25, 2017 | 23.38 | 22.06 | 22.92 | 1,288,298 | +0.49(+2.18%) | |
Sep 22, 2017 | 21.86 | 22.59 | 21.75 | 22.43 | 1,469,103 | +0.56(+2.56%) |
Sep 21, 2017 | 21.37 | 21.98 | 21.11 | 21.87 | 750,616 | +0.48(+2.24%) |
Sep 20, 2017 | 21.73 | 21.99 | 21.15 | 21.39 | 1,059,984 | -0.36(-1.66%) |
Sep 19, 2017 | 22.57 | 22.68 | 21.59 | 21.75 | 829,066 | -0.85(-3.76%) |
Sep 18, 2017 | 21.99 | 22.89 | 21.85 | 22.60 | 1,008,122 | +0.55(+2.49%) |
Sep 15, 2017 | 22.02 | 22.07 | 21.31 | 22.05 | 2,158,542 | +0.05(+0.23%) |
Sep 14, 2017 | 21.65 | 22.07 | 21.34 | 22.00 | 831,155 | +0.24(+1.10%) |
Sep 13, 2017 | 21.88 | 22.22 | 21.65 | 21.76 | 1,082,153 | -0.13(-0.59%) |
Sep 12, 2017 | 22.05 | 21.53 | 21.89 | 954,869 | +0.06(+0.27%) | |
Sep 11, 2017 | 22.54 | 22.55 | 21.46 | 21.83 | 1,175,013 | -0.44(-1.98%) |
Sep 08, 2017 | 22.30 | 22.75 | 21.90 | 22.27 | 880,225 | -0.20(-0.89%) |
Sep 07, 2017 | 21.84 | 22.65 | 21.37 | 22.47 | 1,230,388 | +0.80(+3.69%) |
Sep 06, 2017 | 21.70 | 21.82 | 21.05 | 21.67 | 994,707 | -0.06(-0.28%) |
Sep 05, 2017 | 21.31 | 21.90 | 21.18 | 21.73 | 1,148,713 | +0.13(+0.60%) |
Sep 01, 2017 | 21.13 | 21.67 | 20.63 | 21.60 | 1,197,851 | +0.57(+2.71%) |
Aug 31, 2017 | 19.58 | 21.14 | 19.58 | 21.03 | 1,231,579 | +1.52(+7.79%) |
Aug 30, 2017 | 19.02 | 19.68 | 18.91 | 19.51 | 656,581 | +0.32(+1.67%) |
Aug 29, 2017 | 18.91 | 19.65 | 18.90 | 19.19 | 1,426,837 | +0.08(+0.42%) |
Aug 28, 2017 | 18.96 | 19.13 | 18.70 | 19.11 | 788,818 | +0.43(+2.30%) |
Aug 25, 2017 | 18.76 | 18.81 | 18.43 | 18.68 | 602,226 | +0.01(+0.05%) |
Aug 24, 2017 | 18.47 | 18.72 | 18.19 | 18.67 | 539,805 | +0.34(+1.85%) |
Aug 23, 2017 | 18.43 | 18.85 | 18.30 | 18.33 | 509,025 | -0.28(-1.50%) |
Aug 22, 2017 | 17.86 | 18.67 | 17.79 | 18.61 | 907,463 | +0.82(+4.61%) |
Aug 21, 2017 | 17.96 | 18.06 | 17.51 | 17.79 | 1,108,040 | -0.25(-1.39%) |
Aug 18, 2017 | 18.28 | 18.35 | 17.98 | 18.04 | 1,075,725 | -0.38(-2.06%) |
Aug 17, 2017 | 19.15 | 19.33 | 18.39 | 18.42 | 1,527,760 | -1.10(-5.64%) |
Aug 16, 2017 | 19.60 | 19.70 | 19.02 | 19.52 | 1,024,760 | +0.03(+0.15%) |
Aug 15, 2017 | 19.23 | 19.61 | 19.00 | 19.49 | 764,388 | +0.21(+1.09%) |
Aug 14, 2017 | 18.49 | 19.36 | 18.49 | 19.28 | 1,140,297 | +1.02(+5.59%) |
Aug 11, 2017 | 17.97 | 18.41 | 17.71 | 18.26 | 1,240,270 | +0.31(+1.73%) |
Aug 10, 2017 | 18.57 | 18.57 | 17.80 | 17.95 | 1,971,206 | -0.73(-3.91%) |
Aug 09, 2017 | 20.10 | 20.92 | 18.35 | 18.68 | 2,590,511 | -0.96(-4.89%) |
Aug 08, 2017 | 20.25 | 20.84 | 19.62 | 19.64 | 956,464 | -0.61(-3.01%) |
Aug 07, 2017 | 20.24 | 20.61 | 20.00 | 20.25 | 614,169 | +0.22(+1.10%) |
Aug 04, 2017 | 20.05 | 20.46 | 19.78 | 20.03 | 661,961 | -0.01(-0.05%) |
Aug 03, 2017 | 20.54 | 20.67 | 19.84 | 20.04 | 745,105 | -0.46(-2.24%) |
Aug 02, 2017 | 20.68 | 20.81 | 19.94 | 20.50 | 947,856 | -0.15(-0.73%) |
Aug 01, 2017 | 22.00 | 22.11 | 20.59 | 20.65 | 2,393,358 | -1.18(-5.41%) |
Jul 31, 2017 | 22.95 | 23.19 | 21.78 | 21.83 | 1,303,675 | -1.08(-4.71%) |
Jul 28, 2017 | 22.55 | 22.99 | 22.26 | 22.91 | 754,027 | +0.30(+1.33%) |
Jul 27, 2017 | 23.05 | 23.30 | 22.42 | 22.61 | 1,191,031 | -0.51(-2.21%) |
Jul 26, 2017 | 22.92 | 23.31 | 22.87 | 23.12 | 1,013,287 | -0.11(-0.47%) |
Jul 25, 2017 | 23.45 | 23.23 | 1,361,092 | +0.28(+1.22%) | ||
Jul 24, 2017 | 23.50 | 23.80 | 22.27 | 22.95 | 2,957,523 | +0.71(+3.19%) |
Jul 21, 2017 | 22.19 | 22.80 | 22.02 | 22.24 | 1,871,801 | +0.07(+0.32%) |
Jul 20, 2017 | 21.75 | 22.50 | 21.28 | 22.17 | 1,879,344 | +0.51(+2.35%) |
Jul 19, 2017 | 21.85 | 22.02 | 21.26 | 21.66 | 1,271,531 | +0.06(+0.28%) |
Jul 18, 2017 | 21.20 | 21.96 | 20.46 | 21.60 | 2,202,308 | +0.94(+4.55%) |
Jul 17, 2017 | 20.68 | 20.99 | 20.51 | 20.66 | 832,871 | -0.01(-0.05%) |
Jul 14, 2017 | 20.70 | 20.93 | 20.40 | 20.67 | 459,674 | -0.14(-0.67%) |
Jul 13, 2017 | 20.94 | 20.94 | 20.21 | 20.81 | 680,472 | -0.04(-0.19%) |
Jul 12, 2017 | 21.16 | 21.18 | 20.67 | 20.85 | 845,496 | -0.11(-0.52%) |
Jul 11, 2017 | 19.56 | 21.05 | 19.51 | 20.96 | 1,480,936 | +1.45(+7.43%) |
Jul 10, 2017 | 19.76 | 19.97 | 19.03 | 19.51 | 863,857 | -0.28(-1.41%) |
Jul 07, 2017 | 19.66 | 19.79 | 19.44 | 19.79 | 625,252 | +0.29(+1.49%) |
Jul 06, 2017 | 19.85 | 20.07 | 19.04 | 19.50 | 755,729 | -0.55(-2.74%) |
Jul 05, 2017 | 19.73 | 20.41 | 19.43 | 20.05 | 790,982 | +0.29(+1.47%) |