Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.35 | 27.75 | 26.95 | 27.55 | 104,638 | +0.30(+1.10%) |
Sep 28, 2017 | 28.15 | 28.65 | 27.15 | 27.25 | 185,730 | -0.85(-3.02%) |
Sep 27, 2017 | 26.55 | 28.70 | 26.40 | 28.10 | 319,847 | +1.50(+5.64%) |
Sep 26, 2017 | 25.05 | 26.70 | 25.00 | 26.60 | 190,006 | +1.50(+5.98%) |
Sep 25, 2017 | 24.20 | 25.15 | 24.00 | 25.10 | 131,647 | +1.00(+4.15%) |
Sep 22, 2017 | 24.25 | 24.40 | 23.70 | 24.10 | 100,177 | -0.25(-1.03%) |
Sep 21, 2017 | 24.15 | 24.50 | 23.70 | 24.35 | 82,654 | +0.25(+1.04%) |
Sep 20, 2017 | 23.80 | 24.35 | 23.35 | 24.10 | 179,134 | +0.20(+0.84%) |
Sep 19, 2017 | 24.40 | 24.55 | 23.71 | 23.90 | 124,038 | -0.50(-2.05%) |
Sep 18, 2017 | 24.55 | 24.85 | 24.20 | 24.40 | 96,617 | -0.20(-0.81%) |
Sep 15, 2017 | 24.85 | 24.85 | 24.25 | 24.60 | 260,573 | -0.15(-0.61%) |
Sep 14, 2017 | 24.20 | 24.85 | 24.00 | 24.75 | 94,919 | +0.40(+1.64%) |
Sep 13, 2017 | 24.40 | 24.81 | 24.30 | 24.35 | 128,511 | -0.20(-0.81%) |
Sep 12, 2017 | 25.40 | 25.40 | 24.15 | 24.55 | 172,558 | -0.70(-2.77%) |
Sep 11, 2017 | 25.85 | 25.95 | 25.00 | 25.25 | 155,817 | -0.35(-1.37%) |
Sep 08, 2017 | 25.70 | 26.05 | 25.45 | 25.60 | 100,578 | -0.10(-0.39%) |
Sep 07, 2017 | 25.45 | 25.75 | 25.05 | 25.70 | 129,664 | +0.45(+1.78%) |
Sep 06, 2017 | 24.55 | 25.40 | 24.50 | 25.25 | 123,488 | +0.70(+2.85%) |
Sep 05, 2017 | 24.35 | 24.95 | 24.20 | 24.55 | 133,023 | +0.20(+0.82%) |
Sep 01, 2017 | 24.60 | 24.85 | 24.05 | 24.35 | 149,692 | -0.20(-0.81%) |
Aug 31, 2017 | 23.75 | 24.85 | 23.55 | 24.55 | 174,008 | +0.90(+3.81%) |
Aug 30, 2017 | 23.65 | 23.85 | 23.35 | 23.65 | 136,380 | -0.05(-0.21%) |
Aug 29, 2017 | 23.25 | 24.05 | 22.95 | 23.70 | 155,157 | +0.45(+1.94%) |
Aug 28, 2017 | 23.05 | 23.35 | 22.75 | 23.25 | 106,689 | +0.45(+1.97%) |
Aug 25, 2017 | 23.30 | 23.32 | 22.61 | 22.80 | 77,885 | -0.50(-2.15%) |
Aug 24, 2017 | 22.70 | 23.40 | 22.60 | 23.30 | 97,391 | +0.75(+3.33%) |
Aug 23, 2017 | 23.05 | 23.23 | 22.50 | 22.55 | 112,746 | -0.65(-2.80%) |
Aug 22, 2017 | 23.20 | 23.48 | 22.85 | 23.20 | 145,982 | +0.50(+2.20%) |
Aug 21, 2017 | 23.15 | 23.40 | 22.40 | 22.70 | 122,390 | -0.45(-1.94%) |
Aug 18, 2017 | 23.30 | 23.70 | 23.10 | 23.15 | 112,451 | -0.30(-1.28%) |
Aug 17, 2017 | 23.65 | 24.10 | 23.35 | 23.45 | 141,261 | -0.30(-1.26%) |
Aug 16, 2017 | 23.50 | 23.95 | 23.50 | 23.75 | 80,956 | +0.25(+1.06%) |
Aug 15, 2017 | 23.45 | 23.85 | 23.05 | 23.50 | 131,966 | +0.05(+0.21%) |
Aug 14, 2017 | 23.40 | 24.00 | 23.20 | 23.45 | 153,461 | +0.10(+0.43%) |
Aug 11, 2017 | 22.65 | 23.40 | 22.65 | 23.35 | 135,003 | +0.75(+3.32%) |
Aug 10, 2017 | 22.60 | 22.77 | 22.35 | 22.60 | 162,465 | -0.15(-0.66%) |
Aug 09, 2017 | 22.80 | 23.00 | 22.35 | 22.75 | 147,686 | -0.15(-0.66%) |
Aug 08, 2017 | 22.70 | 23.20 | 22.35 | 22.90 | 184,982 | +0.25(+1.10%) |
Aug 07, 2017 | 23.70 | 23.85 | 22.55 | 22.65 | 132,978 | -1.10(-4.63%) |
Aug 04, 2017 | 23.70 | 25.10 | 22.75 | 23.75 | 173,172 | +1.00(+4.40%) |
Aug 03, 2017 | 23.30 | 23.70 | 22.65 | 22.75 | 133,468 | -0.60(-2.57%) |
Aug 02, 2017 | 22.95 | 23.85 | 22.30 | 23.35 | 180,301 | +0.45(+1.97%) |
Aug 01, 2017 | 22.95 | 23.00 | 22.05 | 22.90 | 182,203 | +0.15(+0.66%) |
Jul 31, 2017 | 23.55 | 23.65 | 22.70 | 22.75 | 114,515 | -0.85(-3.60%) |
Jul 28, 2017 | 22.80 | 23.70 | 22.80 | 23.60 | 78,662 | +0.70(+3.06%) |
Jul 27, 2017 | 23.65 | 23.71 | 22.80 | 22.90 | 151,516 | -0.60(-2.55%) |
Jul 26, 2017 | 23.85 | 24.05 | 23.40 | 23.50 | 81,015 | -0.30(-1.26%) |
Jul 25, 2017 | 24.25 | 24.50 | 23.20 | 23.80 | 95,627 | -0.35(-1.45%) |
Jul 24, 2017 | 23.65 | 24.20 | 23.00 | 24.15 | 230,683 | +0.40(+1.68%) |
Jul 21, 2017 | 24.00 | 25.00 | 23.38 | 23.75 | 434,613 | +0.95(+4.17%) |
Jul 20, 2017 | 23.10 | 22.40 | 22.80 | 177,389 | +0.05(+0.22%) | |
Jul 19, 2017 | 23.05 | 23.10 | 22.25 | 22.75 | 255,119 | -0.10(-0.44%) |
Jul 18, 2017 | 23.00 | 23.60 | 22.40 | 22.85 | 163,732 | -0.20(-0.87%) |
Jul 17, 2017 | 23.50 | 23.85 | 22.95 | 23.05 | 231,522 | -0.40(-1.71%) |
Jul 14, 2017 | 24.45 | 24.62 | 23.45 | 23.45 | 298,997 | -0.90(-3.70%) |
Jul 13, 2017 | 25.25 | 25.30 | 24.10 | 24.35 | 253,784 | -0.80(-3.18%) |
Jul 12, 2017 | 25.60 | 25.60 | 25.00 | 25.15 | 115,232 | -0.15(-0.59%) |
Jul 11, 2017 | 25.40 | 26.98 | 24.85 | 25.30 | 171,459 | -0.05(-0.20%) |
Jul 10, 2017 | 27.25 | 27.25 | 25.35 | 25.35 | 114,954 | -1.95(-7.14%) |
Jul 07, 2017 | 27.35 | 27.90 | 27.20 | 27.30 | 124,322 | +0.10(+0.37%) |
Jul 06, 2017 | 27.65 | 27.66 | 26.80 | 27.20 | 84,115 | -0.55(-1.98%) |
Jul 05, 2017 | 27.00 | 27.75 | 26.65 | 27.75 | 205,463 | +0.70(+2.59%) |