Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.40 | 31.30 | 29.30 | 31.05 | 1,099,228 | +1.55(+5.25%) |
Sep 28, 2017 | 28.65 | 29.85 | 28.45 | 29.50 | 1,065,340 | +1.00(+3.51%) |
Sep 27, 2017 | 28.20 | 28.85 | 28.00 | 28.50 | 728,364 | +0.35(+1.24%) |
Sep 26, 2017 | 28.25 | 28.35 | 27.55 | 28.15 | 612,087 | -0.10(-0.35%) |
Sep 25, 2017 | 28.45 | 28.68 | 27.70 | 28.25 | 649,324 | -0.25(-0.88%) |
Sep 22, 2017 | 27.25 | 28.95 | 27.15 | 28.50 | 923,930 | +1.35(+4.97%) |
Sep 21, 2017 | 29.10 | 29.30 | 27.15 | 27.15 | 1,050,669 | -1.45(-5.07%) |
Sep 20, 2017 | 28.50 | 29.00 | 28.10 | 28.60 | 542,928 | +0.10(+0.35%) |
Sep 19, 2017 | 27.60 | 28.55 | 27.60 | 28.50 | 567,515 | +0.70(+2.52%) |
Sep 18, 2017 | 26.80 | 28.75 | 26.80 | 27.80 | 633,403 | -0.20(-0.71%) |
Sep 15, 2017 | 26.50 | 28.85 | 26.50 | 28.00 | 1,684,553 | +1.60(+6.06%) |
Sep 14, 2017 | 26.15 | 27.15 | 26.10 | 26.40 | 503,178 | -0.05(-0.19%) |
Sep 13, 2017 | 26.35 | 27.35 | 26.25 | 26.45 | 861,380 | +0.20(+0.76%) |
Sep 12, 2017 | 27.60 | 27.90 | 26.20 | 26.25 | 938,504 | -1.35(-4.89%) |
Sep 11, 2017 | 28.25 | 28.35 | 27.35 | 27.60 | 418,536 | +0.00(+0.00%) |
Sep 08, 2017 | 28.15 | 28.50 | 27.50 | 27.60 | 399,661 | -0.75(-2.65%) |
Sep 07, 2017 | 28.45 | 29.00 | 27.90 | 28.35 | 374,411 | -0.05(-0.18%) |
Sep 06, 2017 | 28.60 | 29.05 | 28.12 | 28.40 | 569,217 | +0.00(+0.00%) |
Sep 05, 2017 | 30.60 | 30.84 | 28.35 | 28.40 | 964,973 | -1.90(-6.27%) |
Sep 01, 2017 | 30.40 | 30.66 | 28.90 | 30.30 | 823,691 | -0.10(-0.33%) |
Aug 31, 2017 | 28.65 | 30.65 | 28.60 | 30.40 | 1,142,614 | +1.80(+6.29%) |
Aug 30, 2017 | 28.05 | 29.07 | 27.75 | 28.60 | 566,579 | +0.50(+1.78%) |
Aug 29, 2017 | 28.80 | 28.95 | 27.95 | 28.10 | 569,337 | -1.05(-3.60%) |
Aug 28, 2017 | 27.75 | 29.50 | 27.65 | 29.15 | 1,465,468 | +1.70(+6.19%) |
Aug 25, 2017 | 27.90 | 28.20 | 27.35 | 27.45 | 635,265 | -0.20(-0.72%) |
Aug 24, 2017 | 26.65 | 27.75 | 26.50 | 27.65 | 692,652 | +0.55(+2.03%) |
Aug 23, 2017 | 26.75 | 27.80 | 26.62 | 27.10 | 488,628 | +0.00(+0.00%) |
Aug 22, 2017 | 26.80 | 27.60 | 26.65 | 27.10 | 471,003 | +0.30(+1.12%) |
Aug 21, 2017 | 27.45 | 27.65 | 26.60 | 26.80 | 673,157 | -0.80(-2.90%) |
Aug 18, 2017 | 27.35 | 28.30 | 27.15 | 27.60 | 428,356 | +0.00(+0.00%) |
Aug 17, 2017 | 28.40 | 28.82 | 27.50 | 27.60 | 581,007 | -1.00(-3.50%) |
Aug 16, 2017 | 28.75 | 29.45 | 28.30 | 28.60 | 613,093 | +0.10(+0.35%) |
Aug 15, 2017 | 29.20 | 29.41 | 28.25 | 28.50 | 384,514 | -0.80(-2.73%) |
Aug 14, 2017 | 28.90 | 29.79 | 28.55 | 29.30 | 586,690 | +0.75(+2.63%) |
Aug 11, 2017 | 26.95 | 28.60 | 26.88 | 28.55 | 628,104 | +1.55(+5.74%) |
Aug 10, 2017 | 27.25 | 27.65 | 26.35 | 27.00 | 601,265 | -0.05(-0.18%) |
Aug 09, 2017 | 26.70 | 28.00 | 26.60 | 27.05 | 511,557 | +0.10(+0.37%) |
Aug 08, 2017 | 29.00 | 29.40 | 26.80 | 26.95 | 694,620 | -1.90(-6.59%) |
Aug 07, 2017 | 29.55 | 29.90 | 28.60 | 28.85 | 652,192 | -0.60(-2.04%) |
Aug 04, 2017 | 28.00 | 29.85 | 27.60 | 29.45 | 1,258,784 | +2.25(+8.27%) |
Aug 03, 2017 | 27.15 | 27.40 | 26.04 | 27.20 | 867,155 | +0.00(+0.00%) |
Aug 02, 2017 | 25.20 | 27.60 | 25.20 | 27.20 | 1,047,936 | +2.10(+8.37%) |
Aug 01, 2017 | 26.15 | 26.35 | 24.02 | 25.10 | 1,352,164 | -1.00(-3.83%) |
Jul 31, 2017 | 26.45 | 26.55 | 25.95 | 26.10 | 655,530 | -0.25(-0.95%) |
Jul 28, 2017 | 26.95 | 27.25 | 26.10 | 26.35 | 811,872 | -0.65(-2.41%) |
Jul 27, 2017 | 27.85 | 28.25 | 26.85 | 27.00 | 697,603 | -0.90(-3.23%) |
Jul 26, 2017 | 28.70 | 29.20 | 27.85 | 27.90 | 606,069 | -0.80(-2.79%) |
Jul 25, 2017 | 30.35 | 30.40 | 28.70 | 28.70 | 910,324 | -1.55(-5.12%) |
Jul 24, 2017 | 29.90 | 30.45 | 29.25 | 30.25 | 616,048 | +0.30(+1.00%) |
Jul 21, 2017 | 28.95 | 30.05 | 28.70 | 29.95 | 841,939 | +1.25(+4.36%) |
Jul 20, 2017 | 27.95 | 28.80 | 27.80 | 28.70 | 578,382 | +0.65(+2.32%) |
Jul 19, 2017 | 28.25 | 28.50 | 27.75 | 28.05 | 339,479 | +0.05(+0.18%) |
Jul 18, 2017 | 28.30 | 28.45 | 27.65 | 28.00 | 640,437 | -0.15(-0.53%) |
Jul 17, 2017 | 28.40 | 29.00 | 28.10 | 28.15 | 362,704 | -0.30(-1.05%) |
Jul 14, 2017 | 28.85 | 29.15 | 28.30 | 28.45 | 334,011 | -0.20(-0.70%) |
Jul 13, 2017 | 28.45 | 28.95 | 27.73 | 28.65 | 568,710 | +0.35(+1.24%) |
Jul 12, 2017 | 28.50 | 28.50 | 27.90 | 28.30 | 408,856 | +0.20(+0.71%) |
Jul 11, 2017 | 28.15 | 28.65 | 27.75 | 28.10 | 405,275 | -0.10(-0.35%) |
Jul 10, 2017 | 28.55 | 29.25 | 28.07 | 28.20 | 554,492 | -0.65(-2.25%) |
Jul 07, 2017 | 29.15 | 29.50 | 28.55 | 28.85 | 379,271 | -0.05(-0.17%) |
Jul 06, 2017 | 28.85 | 29.30 | 28.00 | 28.90 | 664,067 | -0.30(-1.03%) |
Jul 05, 2017 | 28.75 | 29.23 | 27.85 | 29.20 | 689,524 | +0.40(+1.39%) |