Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.47 | 30.92 | 29.76 | 30.62 | 1,314,975 | +0.30(+0.99%) |
Sep 28, 2017 | 29.04 | 30.60 | 29.02 | 30.32 | 1,682,317 | +1.29(+4.44%) |
Sep 27, 2017 | 27.08 | 29.83 | 26.94 | 29.03 | 2,290,552 | +2.17(+8.08%) |
Sep 26, 2017 | 27.45 | 27.75 | 26.71 | 26.86 | 993,799 | -0.15(-0.56%) |
Sep 25, 2017 | 28.35 | 28.51 | 26.64 | 27.01 | 1,638,646 | -1.20(-4.25%) |
Sep 22, 2017 | 26.96 | 28.28 | 26.75 | 28.21 | 1,063,967 | +0.97(+3.56%) |
Sep 21, 2017 | 27.64 | 27.64 | 26.57 | 27.24 | 1,124,822 | -0.39(-1.41%) |
Sep 20, 2017 | 28.39 | 28.39 | 27.20 | 27.63 | 1,281,805 | -0.68(-2.40%) |
Sep 19, 2017 | 28.28 | 28.86 | 27.59 | 28.31 | 1,664,936 | +0.52(+1.87%) |
Sep 18, 2017 | 27.74 | 28.77 | 27.25 | 27.79 | 2,829,862 | +0.83(+3.08%) |
Sep 15, 2017 | 25.97 | 26.98 | 25.65 | 26.96 | 2,159,437 | +1.01(+3.89%) |
Sep 14, 2017 | 24.50 | 26.20 | 24.32 | 25.95 | 1,664,910 | +1.35(+5.49%) |
Sep 13, 2017 | 23.89 | 24.90 | 23.53 | 24.60 | 1,136,375 | +0.60(+2.50%) |
Sep 12, 2017 | 24.43 | 24.52 | 23.37 | 24.00 | 950,728 | -0.15(-0.62%) |
Sep 11, 2017 | 22.90 | 24.38 | 22.75 | 24.15 | 1,568,321 | +1.84(+8.25%) |
Sep 08, 2017 | 23.49 | 23.53 | 22.20 | 22.31 | 659,123 | -1.29(-5.47%) |
Sep 07, 2017 | 23.28 | 23.66 | 22.88 | 23.60 | 683,013 | +0.36(+1.55%) |
Sep 06, 2017 | 22.93 | 23.36 | 22.62 | 23.24 | 1,049,184 | +0.47(+2.06%) |
Sep 05, 2017 | 23.09 | 23.21 | 21.95 | 22.77 | 1,042,265 | -0.72(-3.07%) |
Sep 01, 2017 | 23.02 | 23.59 | 22.66 | 23.49 | 1,040,948 | +0.42(+1.82%) |
Aug 31, 2017 | 24.59 | 24.71 | 22.93 | 23.07 | 1,323,427 | -1.32(-5.41%) |
Aug 30, 2017 | 23.45 | 24.40 | 23.40 | 24.39 | 1,122,863 | +1.06(+4.54%) |
Aug 29, 2017 | 22.17 | 23.34 | 21.81 | 23.33 | 965,915 | +0.64(+2.82%) |
Aug 28, 2017 | 22.34 | 22.83 | 22.13 | 22.69 | 478,186 | +0.36(+1.61%) |
Aug 25, 2017 | 22.72 | 21.96 | 22.33 | 619,673 | -0.15(-0.67%) | |
Aug 24, 2017 | 22.89 | 23.06 | 22.24 | 22.48 | 685,523 | -0.18(-0.79%) |
Aug 23, 2017 | 22.66 | 23.01 | 22.36 | 22.66 | 543,870 | -0.42(-1.82%) |
Aug 22, 2017 | 22.55 | 23.15 | 22.50 | 23.08 | 572,851 | +0.70(+3.13%) |
Aug 21, 2017 | 23.14 | 23.35 | 22.06 | 22.38 | 712,921 | -0.87(-3.74%) |
Aug 18, 2017 | 23.01 | 23.53 | 22.77 | 23.25 | 1,140,434 | +0.56(+2.47%) |
Aug 17, 2017 | 23.48 | 23.48 | 22.58 | 22.69 | 982,240 | -1.00(-4.22%) |
Aug 16, 2017 | 23.34 | 23.77 | 23.02 | 23.69 | 726,592 | +0.58(+2.51%) |
Aug 15, 2017 | 23.27 | 23.63 | 22.92 | 23.11 | 760,144 | -0.10(-0.43%) |
Aug 14, 2017 | 22.70 | 23.24 | 22.41 | 23.21 | 1,054,744 | +1.13(+5.12%) |
Aug 11, 2017 | 20.92 | 22.15 | 20.85 | 22.08 | 1,010,705 | +1.21(+5.80%) |
Aug 10, 2017 | 21.84 | 22.34 | 20.83 | 20.87 | 1,057,999 | -1.23(-5.57%) |
Aug 09, 2017 | 21.63 | 22.33 | 21.01 | 22.10 | 903,611 | +0.29(+1.33%) |
Aug 08, 2017 | 22.00 | 22.30 | 21.53 | 21.81 | 1,135,009 | -0.19(-0.86%) |
Aug 07, 2017 | 20.90 | 22.12 | 20.90 | 22.00 | 1,267,332 | +1.12(+5.36%) |
Aug 04, 2017 | 21.53 | 20.65 | 20.88 | 968,605 | -0.25(-1.18%) | |
Aug 03, 2017 | 21.39 | 21.70 | 20.98 | 21.13 | 1,164,079 | -0.27(-1.26%) |
Aug 02, 2017 | 22.76 | 22.88 | 21.15 | 21.40 | 1,538,520 | -1.08(-4.80%) |
Aug 01, 2017 | 23.48 | 23.74 | 22.16 | 22.48 | 1,763,806 | -0.97(-4.14%) |
Jul 31, 2017 | 24.70 | 25.41 | 23.10 | 23.45 | 1,743,515 | -0.91(-3.74%) |
Jul 28, 2017 | 26.02 | 26.20 | 23.79 | 24.36 | 2,414,731 | -0.18(-0.73%) |
Jul 27, 2017 | 25.02 | 25.16 | 22.98 | 24.54 | 2,333,242 | -0.30(-1.21%) |
Jul 26, 2017 | 24.18 | 24.97 | 24.18 | 24.84 | 989,218 | +0.82(+3.41%) |
Jul 25, 2017 | 24.11 | 24.20 | 23.74 | 24.02 | 550,285 | -0.09(-0.37%) |
Jul 24, 2017 | 23.98 | 24.28 | 23.62 | 24.11 | 603,929 | +0.25(+1.05%) |
Jul 21, 2017 | 24.02 | 24.05 | 23.45 | 23.86 | 511,971 | -0.23(-0.95%) |
Jul 20, 2017 | 24.27 | 23.63 | 24.09 | 969,440 | -0.18(-0.74%) | |
Jul 19, 2017 | 23.73 | 24.30 | 23.57 | 24.27 | 864,834 | +0.80(+3.41%) |
Jul 18, 2017 | 22.74 | 23.48 | 22.50 | 23.47 | 765,029 | +0.71(+3.12%) |
Jul 17, 2017 | 22.25 | 23.03 | 22.05 | 22.76 | 1,103,736 | +0.56(+2.52%) |
Jul 14, 2017 | 21.44 | 22.27 | 21.41 | 22.20 | 755,976 | +0.78(+3.64%) |
Jul 13, 2017 | 22.01 | 22.06 | 21.05 | 21.42 | 760,870 | -0.43(-1.97%) |
Jul 12, 2017 | 21.58 | 21.96 | 21.36 | 21.85 | 656,221 | +0.51(+2.39%) |
Jul 11, 2017 | 20.91 | 21.72 | 20.82 | 21.34 | 922,214 | +0.53(+2.55%) |
Jul 10, 2017 | 20.04 | 20.97 | 19.81 | 20.81 | 1,122,348 | +0.98(+4.94%) |
Jul 07, 2017 | 19.19 | 20.00 | 19.19 | 19.83 | 564,864 | +0.81(+4.26%) |
Jul 06, 2017 | 19.39 | 18.70 | 19.02 | 460,732 | -0.09(-0.47%) | |
Jul 05, 2017 | 18.67 | 19.20 | 18.67 | 19.11 | 560,842 | +0.53(+2.85%) |