Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.62 | 30.10 | 29.40 | 29.79 | 6,278 | -0.26(-0.87%) |
Sep 28, 2017 | 29.49 | 30.27 | 29.49 | 30.05 | 8,176 | +0.40(+1.35%) |
Sep 27, 2017 | 29.84 | 29.96 | 29.04 | 29.65 | 18,306 | -0.04(-0.15%) |
Sep 26, 2017 | 29.52 | 30.31 | 29.52 | 29.70 | 8,124 | +0.39(+1.34%) |
Sep 25, 2017 | 29.00 | 29.57 | 29.00 | 29.30 | 15,754 | +0.39(+1.36%) |
Sep 22, 2017 | 27.74 | 29.57 | 27.74 | 28.91 | 12,369 | +0.44(+1.53%) |
Sep 21, 2017 | 29.17 | 29.44 | 28.48 | 28.48 | 9,373 | -0.48(-1.65%) |
Sep 20, 2017 | 27.95 | 29.09 | 27.95 | 28.96 | 12,130 | +0.70(+2.47%) |
Sep 19, 2017 | 27.87 | 28.61 | 27.78 | 28.26 | 11,862 | +0.35(+1.25%) |
Sep 18, 2017 | 26.56 | 28.39 | 26.56 | 27.91 | 23,166 | +0.65(+2.40%) |
Sep 15, 2017 | 29.65 | 29.91 | 27.00 | 27.26 | 83,572 | -2.35(-7.94%) |
Sep 14, 2017 | 27.95 | 29.96 | 27.95 | 29.61 | 31,757 | +1.79(+6.42%) |
Sep 13, 2017 | 28.96 | 28.96 | 27.00 | 27.82 | 37,180 | -1.39(-4.77%) |
Sep 12, 2017 | 28.56 | 29.70 | 28.35 | 29.22 | 26,018 | +0.78(+2.76%) |
Sep 11, 2017 | 25.47 | 28.43 | 25.47 | 28.43 | 27,091 | +2.53(+9.75%) |
Sep 08, 2017 | 28.39 | 28.39 | 25.82 | 25.91 | 47,415 | -2.61(-9.16%) |
Sep 07, 2017 | 28.43 | 28.70 | 27.30 | 28.52 | 14,085 | -0.13(-0.46%) |
Sep 06, 2017 | 27.87 | 28.74 | 27.87 | 28.65 | 32,131 | +0.65(+2.33%) |
Sep 05, 2017 | 27.69 | 28.48 | 27.69 | 28.00 | 29,224 | -0.04(-0.16%) |
Sep 01, 2017 | 27.87 | 28.04 | 27.78 | 28.04 | 3,713 | +0.17(+0.63%) |
Aug 31, 2017 | 28.00 | 28.26 | 27.17 | 27.87 | 7,437 | -0.13(-0.47%) |
Aug 30, 2017 | 27.98 | 28.26 | 27.98 | 28.00 | 7,166 | +0.04(+0.16%) |
Aug 29, 2017 | 27.82 | 27.95 | 27.43 | 27.95 | 3,645 | +0.09(+0.31%) |
Aug 28, 2017 | 27.78 | 28.13 | 27.74 | 27.87 | 7,208 | +0.09(+0.31%) |
Aug 25, 2017 | 27.39 | 28.09 | 27.39 | 27.78 | 4,928 | +0.26(+0.95%) |
Aug 24, 2017 | 27.48 | 27.52 | 27.17 | 27.52 | 4,957 | +0.26(+0.96%) |
Aug 23, 2017 | 27.43 | 27.61 | 27.13 | 27.26 | 3,303 | -0.44(-1.57%) |
Aug 22, 2017 | 27.52 | 27.69 | 27.52 | 27.69 | 1,855 | +0.17(+0.63%) |
Aug 21, 2017 | 27.43 | 27.53 | 27.43 | 27.52 | 3,056 | +0.17(+0.64%) |
Aug 18, 2017 | 27.52 | 27.69 | 27.35 | 27.35 | 6,982 | -0.26(-0.95%) |
Aug 17, 2017 | 27.87 | 27.87 | 27.43 | 27.61 | 6,058 | -0.44(-1.55%) |
Aug 16, 2017 | 27.74 | 28.09 | 27.74 | 28.04 | 2,748 | +0.57(+2.06%) |
Aug 15, 2017 | 27.37 | 27.95 | 27.26 | 27.48 | 16,316 | +0.00(+0.00%) |
Aug 14, 2017 | 27.08 | 27.48 | 27.08 | 27.48 | 4,728 | +0.52(+1.94%) |
Aug 11, 2017 | 26.91 | 27.02 | 26.91 | 26.95 | 2,716 | -0.09(-0.32%) |
Aug 10, 2017 | 27.08 | 27.21 | 26.95 | 27.04 | 4,083 | +0.00(+0.00%) |
Aug 09, 2017 | 26.26 | 27.21 | 26.17 | 27.04 | 7,222 | +0.44(+1.64%) |
Aug 08, 2017 | 26.52 | 26.65 | 26.19 | 26.61 | 4,347 | -0.04(-0.16%) |
Aug 07, 2017 | 26.30 | 26.82 | 26.21 | 26.65 | 6,970 | +0.13(+0.49%) |
Aug 04, 2017 | 26.21 | 26.52 | 26.21 | 26.52 | 1,431 | -0.22(-0.81%) |
Aug 03, 2017 | 27.00 | 27.00 | 26.70 | 26.74 | 2,126 | -0.26(-0.97%) |
Aug 02, 2017 | 26.93 | 27.00 | 26.91 | 27.00 | 4,312 | +0.04(+0.16%) |
Aug 01, 2017 | 26.34 | 26.95 | 26.34 | 26.95 | 3,552 | +0.65(+2.48%) |
Jul 31, 2017 | 26.30 | 26.30 | 26.30 | 26.30 | 1,227 | -0.61(-2.27%) |
Jul 28, 2017 | 26.65 | 27.08 | 26.56 | 26.91 | 3,603 | +0.45(+1.71%) |
Jul 27, 2017 | 26.30 | 26.46 | 25.91 | 26.46 | 4,467 | +0.16(+0.60%) |
Jul 26, 2017 | 26.95 | 27.00 | 26.21 | 26.30 | 6,243 | -0.17(-0.66%) |
Jul 25, 2017 | 26.30 | 27.00 | 26.30 | 26.47 | 8,415 | +0.35(+1.33%) |
Jul 24, 2017 | 28.17 | 28.57 | 26.04 | 26.13 | 29,645 | -2.00(-7.12%) |
Jul 21, 2017 | 28.56 | 28.83 | 28.13 | 28.13 | 13,000 | -0.17(-0.62%) |
Jul 20, 2017 | 28.52 | 28.70 | 28.13 | 28.30 | 1,527 | -0.04(-0.15%) |
Jul 19, 2017 | 27.82 | 28.35 | 27.82 | 28.35 | 1,325 | +0.61(+2.20%) |
Jul 18, 2017 | 27.69 | 27.89 | 27.69 | 27.74 | 2,337 | -0.22(-0.78%) |
Jul 17, 2017 | 27.43 | 27.95 | 27.43 | 27.95 | 3,783 | +0.65(+2.39%) |
Jul 14, 2017 | 26.86 | 27.30 | 26.86 | 27.30 | 2,014 | +0.44(+1.62%) |
Jul 13, 2017 | 26.52 | 26.87 | 26.52 | 26.87 | 3,148 | +0.09(+0.33%) |
Jul 12, 2017 | 26.80 | 26.87 | 26.78 | 26.78 | 4,572 | +0.09(+0.33%) |
Jul 11, 2017 | 26.56 | 26.71 | 26.56 | 26.69 | 8,141 | +0.13(+0.49%) |
Jul 10, 2017 | 26.56 | 26.78 | 26.56 | 26.56 | 5,017 | -0.26(-0.97%) |
Jul 07, 2017 | 26.43 | 26.82 | 26.37 | 26.82 | 5,880 | +0.48(+1.82%) |
Jul 06, 2017 | 27.08 | 27.08 | 26.30 | 26.34 | 10,063 | -0.70(-2.58%) |
Jul 05, 2017 | 27.47 | 27.47 | 27.04 | 27.04 | 2,124 | -0.52(-1.90%) |