Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.23 | 25.60 | 24.95 | 25.11 | 1,255,510 | -0.12(-0.48%) |
Sep 28, 2017 | 27.03 | 27.08 | 24.92 | 25.23 | 3,326,954 | -2.02(-7.42%) |
Sep 27, 2017 | 26.72 | 27.39 | 26.72 | 27.25 | 779,887 | +0.57(+2.13%) |
Sep 26, 2017 | 26.03 | 26.84 | 25.97 | 26.69 | 965,526 | +0.67(+2.56%) |
Sep 25, 2017 | 26.75 | 27.16 | 25.94 | 26.02 | 983,662 | -0.74(-2.77%) |
Sep 22, 2017 | 27.15 | 27.45 | 26.65 | 26.76 | 972,311 | -0.39(-1.45%) |
Sep 21, 2017 | 26.88 | 27.25 | 26.65 | 27.16 | 803,294 | +0.22(+0.82%) |
Sep 20, 2017 | 26.78 | 27.34 | 26.47 | 26.94 | 849,792 | +0.16(+0.59%) |
Sep 19, 2017 | 27.24 | 27.24 | 25.84 | 26.78 | 1,733,905 | -0.35(-1.28%) |
Sep 18, 2017 | 26.87 | 27.43 | 26.87 | 27.12 | 702,758 | +0.19(+0.70%) |
Sep 15, 2017 | 27.75 | 27.80 | 26.75 | 26.94 | 1,173,480 | -0.87(-3.13%) |
Sep 14, 2017 | 27.36 | 27.91 | 26.81 | 27.81 | 1,159,098 | +0.26(+0.93%) |
Sep 13, 2017 | 28.95 | 29.00 | 27.41 | 27.55 | 1,727,984 | -1.45(-5.01%) |
Sep 12, 2017 | 28.15 | 29.18 | 27.94 | 29.00 | 1,180,787 | +0.86(+3.07%) |
Sep 11, 2017 | 27.35 | 28.36 | 27.35 | 28.14 | 726,152 | +0.80(+2.91%) |
Sep 08, 2017 | 27.34 | 27.43 | 26.94 | 27.34 | 746,905 | +0.02(+0.06%) |
Sep 07, 2017 | 27.99 | 28.59 | 27.12 | 27.33 | 1,278,202 | -0.79(-2.80%) |
Sep 06, 2017 | 27.83 | 28.32 | 27.70 | 28.12 | 574,073 | +0.23(+0.84%) |
Sep 05, 2017 | 27.34 | 28.00 | 26.74 | 27.88 | 918,768 | +0.45(+1.66%) |
Sep 01, 2017 | 27.50 | 28.00 | 26.98 | 27.43 | 1,498,343 | -0.05(-0.17%) |
Aug 31, 2017 | 27.99 | 28.59 | 27.28 | 27.47 | 1,356,751 | -0.60(-2.13%) |
Aug 30, 2017 | 27.92 | 28.33 | 27.62 | 28.07 | 2,115,534 | +0.07(+0.24%) |
Aug 29, 2017 | 26.93 | 28.25 | 26.77 | 28.00 | 1,635,350 | +0.74(+2.72%) |
Aug 28, 2017 | 26.51 | 27.94 | 26.32 | 27.26 | 1,649,676 | +0.64(+2.42%) |
Aug 25, 2017 | 27.75 | 28.30 | 26.43 | 26.62 | 3,194,171 | -0.62(-2.28%) |
Aug 24, 2017 | 27.77 | 29.07 | 26.82 | 27.24 | 8,271,029 | -0.20(-0.72%) |
Aug 23, 2017 | 29.69 | 29.87 | 24.18 | 27.44 | 22,928,480 | -2.42(-8.09%) |
Aug 22, 2017 | 31.50 | 31.69 | 29.80 | 29.85 | 2,554,814 | -1.76(-5.56%) |
Aug 21, 2017 | 33.62 | 33.62 | 31.31 | 31.61 | 1,524,076 | -1.94(-5.78%) |
Aug 18, 2017 | 34.18 | 34.54 | 32.86 | 33.55 | 2,070,268 | -0.89(-2.57%) |
Aug 17, 2017 | 34.78 | 35.27 | 34.40 | 34.43 | 815,655 | -0.77(-2.19%) |
Aug 16, 2017 | 35.34 | 35.60 | 33.95 | 35.21 | 848,561 | -0.31(-0.87%) |
Aug 15, 2017 | 36.05 | 36.05 | 34.95 | 35.52 | 573,393 | -0.48(-1.35%) |
Aug 14, 2017 | 36.56 | 36.72 | 35.94 | 36.00 | 576,905 | -0.17(-0.48%) |
Aug 11, 2017 | 35.21 | 37.03 | 35.15 | 36.18 | 710,759 | +0.89(+2.53%) |
Aug 10, 2017 | 36.26 | 36.26 | 35.12 | 35.28 | 580,961 | -1.14(-3.12%) |
Aug 09, 2017 | 36.22 | 36.65 | 35.74 | 36.42 | 392,972 | -0.11(-0.31%) |
Aug 08, 2017 | 36.50 | 37.35 | 36.09 | 36.53 | 568,150 | +0.23(+0.63%) |
Aug 07, 2017 | 36.06 | 36.78 | 35.81 | 36.31 | 388,907 | +0.25(+0.69%) |
Aug 04, 2017 | 36.24 | 35.83 | 36.06 | 458,792 | -0.18(-0.50%) | |
Aug 03, 2017 | 36.29 | 36.70 | 35.98 | 36.24 | 430,567 | -0.04(-0.10%) |
Aug 02, 2017 | 37.12 | 37.45 | 35.88 | 36.28 | 613,920 | -0.65(-1.76%) |
Aug 01, 2017 | 36.10 | 37.21 | 35.58 | 36.92 | 801,793 | +1.06(+2.97%) |
Jul 31, 2017 | 36.39 | 37.20 | 35.78 | 35.86 | 752,278 | -0.63(-1.72%) |
Jul 28, 2017 | 36.63 | 36.94 | 35.48 | 36.49 | 975,749 | -0.45(-1.20%) |
Jul 27, 2017 | 37.90 | 38.39 | 35.66 | 36.93 | 1,390,944 | -1.19(-3.13%) |
Jul 26, 2017 | 36.48 | 38.21 | 36.31 | 38.12 | 1,283,503 | +1.86(+5.12%) |
Jul 25, 2017 | 36.20 | 36.87 | 35.06 | 36.27 | 1,604,144 | +0.10(+0.27%) |
Jul 24, 2017 | 32.63 | 36.60 | 32.31 | 36.17 | 5,822,775 | +5.59(+18.28%) |
Jul 21, 2017 | 29.47 | 30.59 | 29.42 | 30.58 | 1,416,932 | +1.17(+3.98%) |
Jul 20, 2017 | 30.32 | 30.37 | 29.27 | 29.41 | 684,551 | -0.89(-2.94%) |
Jul 19, 2017 | 30.26 | 30.70 | 30.17 | 30.30 | 684,760 | +0.05(+0.15%) |
Jul 18, 2017 | 29.64 | 30.46 | 29.43 | 30.26 | 769,668 | +0.63(+2.11%) |
Jul 17, 2017 | 29.98 | 29.98 | 29.25 | 29.63 | 633,370 | -0.32(-1.08%) |
Jul 14, 2017 | 30.19 | 30.35 | 29.88 | 29.95 | 350,868 | -0.23(-0.77%) |
Jul 13, 2017 | 29.86 | 30.66 | 29.86 | 30.19 | 500,297 | +0.13(+0.43%) |
Jul 12, 2017 | 29.96 | 30.31 | 29.80 | 30.06 | 494,724 | +0.30(+1.01%) |
Jul 11, 2017 | 28.81 | 29.86 | 27.23 | 29.76 | 1,230,478 | -0.80(-2.62%) |
Jul 10, 2017 | 31.27 | 31.40 | 29.66 | 30.56 | 670,508 | -0.59(-1.89%) |
Jul 07, 2017 | 29.84 | 31.24 | 29.84 | 31.15 | 609,378 | +1.20(+4.01%) |
Jul 06, 2017 | 30.07 | 30.23 | 29.21 | 29.95 | 433,633 | -0.37(-1.22%) |
Jul 05, 2017 | 30.60 | 30.63 | 29.97 | 30.32 | 354,131 | -0.27(-0.89%) |