Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.43 | 29.59 | 27.87 | 28.01 | 281,147 | -1.68(-5.66%) |
Sep 28, 2017 | 29.85 | 31.31 | 29.00 | 29.69 | 139,404 | -0.28(-0.93%) |
Sep 27, 2017 | 29.70 | 33.43 | 28.36 | 29.97 | 745,057 | +0.50(+1.70%) |
Sep 26, 2017 | 29.20 | 29.50 | 28.32 | 29.47 | 146,384 | +0.65(+2.26%) |
Sep 25, 2017 | 28.15 | 29.29 | 27.25 | 28.82 | 276,446 | +1.51(+5.53%) |
Sep 22, 2017 | 27.97 | 27.97 | 27.13 | 27.31 | 398,023 | -0.10(-0.36%) |
Sep 21, 2017 | 26.60 | 28.63 | 26.34 | 27.41 | 124,159 | +0.84(+3.16%) |
Sep 20, 2017 | 25.28 | 27.04 | 23.89 | 26.57 | 163,336 | +1.04(+4.07%) |
Sep 19, 2017 | 26.45 | 28.48 | 25.14 | 25.53 | 250,820 | -0.22(-0.85%) |
Sep 18, 2017 | 25.19 | 26.75 | 24.70 | 25.75 | 162,774 | +0.83(+3.33%) |
Sep 15, 2017 | 24.38 | 25.26 | 24.06 | 24.92 | 196,577 | +0.66(+2.72%) |
Sep 14, 2017 | 24.49 | 24.63 | 23.02 | 24.26 | 37,934 | -0.04(-0.16%) |
Sep 13, 2017 | 24.16 | 24.87 | 23.78 | 24.30 | 144,684 | +0.02(+0.08%) |
Sep 12, 2017 | 24.11 | 24.48 | 23.77 | 24.28 | 61,581 | -0.07(-0.29%) |
Sep 11, 2017 | 23.30 | 24.50 | 23.03 | 24.35 | 139,077 | +1.02(+4.37%) |
Sep 08, 2017 | 22.77 | 24.49 | 22.75 | 23.33 | 181,738 | +0.70(+3.09%) |
Sep 07, 2017 | 22.95 | 23.00 | 21.99 | 22.63 | 129,331 | +0.02(+0.09%) |
Sep 06, 2017 | 22.69 | 22.89 | 22.14 | 22.61 | 88,203 | +0.38(+1.71%) |
Sep 05, 2017 | 22.00 | 22.80 | 21.60 | 22.23 | 90,840 | +0.25(+1.14%) |
Sep 01, 2017 | 21.10 | 22.36 | 20.45 | 21.98 | 90,692 | +0.99(+4.72%) |
Aug 31, 2017 | 21.52 | 21.66 | 20.68 | 20.99 | 81,155 | -0.23(-1.08%) |
Aug 30, 2017 | 21.20 | 21.73 | 20.82 | 21.22 | 53,864 | +0.04(+0.19%) |
Aug 29, 2017 | 22.10 | 22.12 | 21.03 | 21.18 | 189,480 | -0.97(-4.38%) |
Aug 28, 2017 | 21.47 | 22.80 | 21.11 | 22.15 | 128,679 | +0.81(+3.80%) |
Aug 25, 2017 | 20.83 | 21.41 | 20.36 | 21.34 | 83,024 | +0.62(+2.99%) |
Aug 24, 2017 | 18.75 | 20.80 | 18.44 | 20.72 | 1,768,179 | +2.08(+11.16%) |
Aug 23, 2017 | 18.58 | 18.94 | 18.48 | 18.64 | 40,136 | -0.05(-0.27%) |
Aug 22, 2017 | 18.60 | 18.83 | 18.47 | 18.69 | 29,760 | +0.10(+0.54%) |
Aug 21, 2017 | 18.50 | 18.75 | 18.35 | 18.59 | 30,959 | +0.06(+0.32%) |
Aug 18, 2017 | 18.16 | 19.05 | 18.09 | 18.53 | 160,428 | +0.03(+0.16%) |
Aug 17, 2017 | 18.10 | 19.48 | 17.93 | 18.50 | 80,911 | +0.46(+2.55%) |
Aug 16, 2017 | 17.89 | 18.31 | 17.70 | 18.04 | 84,569 | +0.19(+1.06%) |
Aug 15, 2017 | 18.00 | 18.36 | 17.60 | 17.85 | 141,258 | -0.14(-0.78%) |
Aug 14, 2017 | 17.67 | 18.15 | 17.32 | 17.99 | 166,044 | +0.49(+2.80%) |
Aug 11, 2017 | 16.46 | 18.03 | 16.46 | 17.50 | 257,481 | +0.94(+5.68%) |
Aug 10, 2017 | 19.26 | 19.53 | 15.74 | 16.56 | 325,415 | -3.00(-15.34%) |
Aug 09, 2017 | 20.43 | 20.86 | 19.28 | 19.56 | 175,327 | -1.07(-5.19%) |
Aug 08, 2017 | 19.76 | 20.96 | 19.76 | 20.63 | 103,460 | +0.80(+4.03%) |
Aug 07, 2017 | 19.76 | 20.00 | 19.30 | 19.83 | 32,099 | -0.11(-0.55%) |
Aug 04, 2017 | 19.85 | 20.00 | 19.57 | 19.94 | 41,480 | +0.23(+1.17%) |
Aug 03, 2017 | 19.84 | 20.02 | 19.64 | 19.71 | 54,447 | -0.15(-0.76%) |
Aug 02, 2017 | 20.00 | 20.00 | 19.52 | 19.86 | 186,851 | -0.80(-3.87%) |
Aug 01, 2017 | 20.48 | 20.48 | 19.95 | 20.66 | 78,947 | +0.57(+2.84%) |
Jul 31, 2017 | 20.81 | 19.80 | 20.09 | 49,595 | -0.49(-2.38%) | |
Jul 28, 2017 | 19.61 | 20.79 | 19.61 | 20.58 | 61,722 | +0.79(+3.99%) |
Jul 27, 2017 | 20.76 | 20.76 | 19.54 | 19.79 | 95,197 | -0.98(-4.72%) |
Jul 26, 2017 | 21.94 | 22.16 | 20.71 | 20.77 | 67,284 | -1.33(-6.02%) |
Jul 25, 2017 | 21.99 | 22.82 | 21.01 | 22.10 | 472,889 | +0.43(+1.98%) |
Jul 24, 2017 | 21.24 | 21.80 | 20.86 | 21.67 | 62,962 | +0.58(+2.75%) |
Jul 21, 2017 | 21.14 | 21.49 | 20.73 | 21.09 | 49,615 | +0.23(+1.10%) |
Jul 20, 2017 | 20.63 | 21.11 | 20.07 | 20.86 | 49,484 | +0.26(+1.26%) |
Jul 19, 2017 | 20.71 | 22.25 | 20.08 | 20.60 | 118,289 | -0.01(-0.05%) |
Jul 18, 2017 | 20.22 | 20.98 | 20.22 | 20.61 | 93,150 | +0.29(+1.43%) |
Jul 17, 2017 | 20.48 | 21.80 | 19.50 | 20.32 | 103,870 | -0.16(-0.78%) |
Jul 14, 2017 | 20.39 | 21.11 | 19.89 | 20.48 | 174,475 | +0.26(+1.29%) |
Jul 13, 2017 | 19.57 | 20.54 | 19.26 | 20.22 | 119,289 | +0.59(+3.01%) |
Jul 12, 2017 | 19.79 | 20.07 | 18.94 | 19.63 | 118,996 | +0.05(+0.26%) |
Jul 11, 2017 | 19.14 | 19.71 | 19.09 | 19.58 | 58,615 | +0.21(+1.08%) |
Jul 10, 2017 | 19.28 | 19.50 | 18.77 | 19.37 | 34,077 | -0.04(-0.21%) |
Jul 07, 2017 | 19.45 | 19.64 | 18.81 | 19.41 | 52,533 | -0.10(-0.51%) |
Jul 06, 2017 | 19.63 | 20.00 | 19.01 | 19.51 | 66,010 | -0.27(-1.37%) |
Jul 05, 2017 | 19.49 | 19.96 | 19.18 | 19.78 | 89,259 | +0.31(+1.59%) |