Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.95 | 22.82 | 21.80 | 22.10 | 1,139,083 | +0.20(+0.91%) |
Sep 28, 2017 | 22.25 | 22.50 | 21.88 | 21.90 | 444,582 | -0.40(-1.79%) |
Sep 27, 2017 | 21.75 | 22.45 | 21.70 | 22.30 | 491,556 | +0.65(+3.00%) |
Sep 26, 2017 | 21.40 | 21.75 | 21.35 | 21.65 | 354,733 | +0.35(+1.64%) |
Sep 25, 2017 | 21.90 | 21.99 | 21.10 | 21.30 | 420,171 | -0.65(-2.96%) |
Sep 22, 2017 | 21.15 | 22.05 | 21.15 | 21.95 | 744,512 | +0.75(+3.54%) |
Sep 21, 2017 | 20.70 | 21.20 | 20.60 | 21.20 | 785,765 | +0.35(+1.68%) |
Sep 20, 2017 | 21.05 | 21.40 | 20.80 | 20.85 | 1,182,590 | -0.15(-0.71%) |
Sep 19, 2017 | 20.90 | 21.15 | 20.42 | 21.00 | 1,865,005 | -0.20(-0.94%) |
Sep 18, 2017 | 23.00 | 23.20 | 20.95 | 21.20 | 1,920,093 | -2.15(-9.21%) |
Sep 15, 2017 | 25.00 | 25.00 | 23.00 | 23.35 | 1,600,381 | -1.90(-7.52%) |
Sep 14, 2017 | 25.55 | 25.70 | 25.20 | 25.25 | 359,601 | -0.30(-1.17%) |
Sep 13, 2017 | 25.70 | 25.85 | 25.50 | 25.55 | 340,220 | -0.20(-0.78%) |
Sep 12, 2017 | 26.00 | 26.15 | 25.70 | 25.75 | 292,857 | -0.20(-0.77%) |
Sep 11, 2017 | 25.90 | 26.05 | 25.65 | 25.95 | 454,349 | +0.20(+0.78%) |
Sep 08, 2017 | 26.20 | 26.35 | 25.70 | 25.75 | 147,477 | -0.45(-1.72%) |
Sep 07, 2017 | 26.70 | 26.73 | 26.05 | 26.20 | 311,692 | -0.40(-1.50%) |
Sep 06, 2017 | 26.70 | 26.75 | 26.40 | 26.60 | 203,920 | +0.05(+0.19%) |
Sep 05, 2017 | 26.70 | 26.70 | 26.43 | 26.55 | 220,211 | -0.20(-0.75%) |
Sep 01, 2017 | 26.80 | 27.00 | 26.55 | 26.75 | 295,572 | +0.12(+0.47%) |
Aug 31, 2017 | 26.00 | 26.70 | 25.95 | 26.62 | 570,148 | +0.77(+3.00%) |
Aug 30, 2017 | 27.00 | 27.00 | 25.00 | 25.85 | 1,355,025 | -1.35(-4.96%) |
Aug 29, 2017 | 27.15 | 27.48 | 27.10 | 27.20 | 220,011 | -0.15(-0.55%) |
Aug 28, 2017 | 27.55 | 27.80 | 27.20 | 27.35 | 178,941 | -0.15(-0.55%) |
Aug 25, 2017 | 27.35 | 27.90 | 27.30 | 27.50 | 251,802 | +0.20(+0.73%) |
Aug 24, 2017 | 27.05 | 27.45 | 26.90 | 27.30 | 685,325 | +0.20(+0.74%) |
Aug 23, 2017 | 26.60 | 27.25 | 26.09 | 27.10 | 361,260 | +0.45(+1.69%) |
Aug 22, 2017 | 26.55 | 26.85 | 26.50 | 26.65 | 400,452 | +0.30(+1.14%) |
Aug 21, 2017 | 26.65 | 26.77 | 26.30 | 26.35 | 331,822 | -0.40(-1.50%) |
Aug 18, 2017 | 26.70 | 26.90 | 26.55 | 26.75 | 255,277 | -0.15(-0.56%) |
Aug 17, 2017 | 27.00 | 27.25 | 26.90 | 26.90 | 416,333 | -0.25(-0.92%) |
Aug 16, 2017 | 27.30 | 27.50 | 27.05 | 27.15 | 241,013 | -0.15(-0.55%) |
Aug 15, 2017 | 27.45 | 27.45 | 27.10 | 27.30 | 292,021 | -0.05(-0.18%) |
Aug 14, 2017 | 26.90 | 27.45 | 26.80 | 27.35 | 443,695 | +0.50(+1.86%) |
Aug 11, 2017 | 26.70 | 26.95 | 26.55 | 26.85 | 443,729 | +0.30(+1.13%) |
Aug 10, 2017 | 26.70 | 26.79 | 26.40 | 26.55 | 293,280 | -0.25(-0.93%) |
Aug 09, 2017 | 26.60 | 27.20 | 26.30 | 26.80 | 398,802 | +0.05(+0.19%) |
Aug 08, 2017 | 26.85 | 27.10 | 26.57 | 26.75 | 626,580 | -0.25(-0.93%) |
Aug 07, 2017 | 27.10 | 27.15 | 26.82 | 27.00 | 608,706 | -0.10(-0.37%) |
Aug 04, 2017 | 26.45 | 27.80 | 25.45 | 27.10 | 1,173,782 | +0.05(+0.18%) |
Aug 03, 2017 | 27.05 | 27.25 | 26.60 | 27.05 | 500,871 | +0.10(+0.37%) |
Aug 02, 2017 | 27.15 | 27.30 | 26.85 | 26.95 | 357,548 | -0.15(-0.55%) |
Aug 01, 2017 | 26.90 | 27.25 | 26.80 | 27.10 | 380,095 | +0.25(+0.93%) |
Jul 31, 2017 | 26.95 | 26.95 | 26.38 | 26.85 | 408,270 | +0.05(+0.19%) |
Jul 28, 2017 | 27.00 | 27.35 | 26.75 | 26.80 | 492,441 | -0.25(-0.92%) |
Jul 27, 2017 | 27.00 | 27.20 | 26.75 | 27.05 | 472,612 | +0.15(+0.56%) |
Jul 26, 2017 | 26.60 | 27.00 | 26.30 | 26.90 | 433,558 | +0.45(+1.70%) |
Jul 25, 2017 | 25.25 | 26.52 | 25.25 | 26.45 | 528,719 | +1.20(+4.75%) |
Jul 24, 2017 | 25.75 | 25.75 | 25.00 | 25.25 | 481,827 | -0.45(-1.75%) |
Jul 21, 2017 | 26.50 | 26.55 | 24.85 | 25.70 | 1,485,100 | -1.40(-5.17%) |
Jul 20, 2017 | 27.60 | 26.45 | 27.10 | 597,337 | +0.60(+2.26%) | |
Jul 19, 2017 | 26.50 | 26.66 | 26.25 | 26.50 | 329,256 | +0.00(+0.00%) |
Jul 18, 2017 | 26.30 | 26.55 | 26.20 | 26.50 | 188,018 | +0.10(+0.38%) |
Jul 17, 2017 | 26.95 | 26.95 | 26.38 | 26.40 | 265,102 | -0.50(-1.86%) |
Jul 14, 2017 | 26.50 | 27.00 | 26.35 | 26.90 | 373,337 | +0.50(+1.89%) |
Jul 13, 2017 | 26.00 | 26.49 | 25.85 | 26.40 | 579,831 | +0.70(+2.72%) |
Jul 12, 2017 | 24.80 | 25.75 | 24.80 | 25.70 | 371,672 | +1.10(+4.47%) |
Jul 11, 2017 | 24.40 | 24.70 | 24.23 | 24.60 | 226,518 | +0.25(+1.03%) |
Jul 10, 2017 | 24.30 | 24.70 | 24.30 | 24.35 | 134,440 | -0.10(-0.41%) |
Jul 07, 2017 | 24.05 | 24.50 | 24.02 | 24.45 | 142,576 | +0.50(+2.09%) |
Jul 06, 2017 | 24.15 | 24.20 | 23.85 | 23.95 | 314,828 | -0.40(-1.64%) |
Jul 05, 2017 | 24.40 | 24.45 | 23.95 | 24.35 | 243,002 | -0.10(-0.41%) |