Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.05 | 27.52 | 26.49 | 27.45 | 260,766 | +1.09(+4.14%) |
Sep 28, 2017 | 26.52 | 26.67 | 26.11 | 26.36 | 424,146 | -0.36(-1.35%) |
Sep 27, 2017 | 25.86 | 26.72 | 769,138 | -0.43(-1.58%) | ||
Sep 26, 2017 | 27.58 | 28.04 | 27.11 | 27.15 | 538,349 | -0.36(-1.31%) |
Sep 25, 2017 | 28.58 | 28.67 | 27.16 | 27.51 | 296,427 | -0.75(-2.65%) |
Sep 22, 2017 | 28.92 | 28.92 | 28.17 | 28.26 | 125,893 | -0.63(-2.18%) |
Sep 21, 2017 | 28.88 | 29.43 | 28.35 | 28.89 | 460,452 | +0.30(+1.05%) |
Sep 20, 2017 | 29.20 | 29.30 | 28.36 | 28.59 | 607,427 | +0.07(+0.25%) |
Sep 19, 2017 | 28.47 | 28.69 | 27.23 | 28.52 | 567,944 | +0.12(+0.42%) |
Sep 18, 2017 | 28.57 | 28.94 | 28.35 | 28.40 | 729,579 | +0.09(+0.32%) |
Sep 15, 2017 | 27.86 | 29.01 | 27.75 | 28.31 | 5,443,963 | +0.86(+3.13%) |
Sep 14, 2017 | 26.36 | 28.00 | 26.19 | 27.45 | 517,079 | +0.80(+3.00%) |
Sep 13, 2017 | 25.17 | 26.66 | 25.04 | 26.65 | 472,265 | +1.10(+4.31%) |
Sep 12, 2017 | 26.58 | 26.75 | 25.00 | 25.55 | 499,504 | -1.32(-4.91%) |
Sep 11, 2017 | 26.85 | 27.15 | 26.71 | 26.87 | 271,918 | +0.13(+0.49%) |
Sep 08, 2017 | 26.69 | 26.96 | 26.43 | 26.74 | 135,151 | +0.04(+0.15%) |
Sep 07, 2017 | 26.68 | 26.86 | 26.23 | 26.70 | 133,275 | +0.01(+0.04%) |
Sep 06, 2017 | 26.30 | 26.80 | 26.13 | 26.69 | 404,161 | +0.49(+1.87%) |
Sep 05, 2017 | 26.13 | 26.45 | 25.76 | 26.20 | 225,478 | +0.74(+2.91%) |
Sep 01, 2017 | 25.50 | 25.52 | 25.10 | 25.46 | 121,553 | +0.45(+1.80%) |
Aug 31, 2017 | 24.77 | 25.23 | 24.65 | 25.01 | 111,261 | +0.36(+1.46%) |
Aug 30, 2017 | 24.85 | 24.85 | 24.28 | 24.65 | 171,446 | -0.21(-0.84%) |
Aug 29, 2017 | 24.60 | 25.01 | 24.54 | 24.86 | 88,807 | +0.13(+0.53%) |
Aug 28, 2017 | 25.05 | 25.07 | 24.63 | 24.73 | 198,384 | -0.22(-0.88%) |
Aug 25, 2017 | 25.07 | 25.15 | 24.85 | 24.95 | 108,542 | -0.08(-0.32%) |
Aug 24, 2017 | 24.94 | 25.06 | 24.80 | 25.03 | 102,457 | +0.19(+0.76%) |
Aug 23, 2017 | 25.07 | 25.27 | 24.42 | 24.84 | 176,416 | -0.28(-1.11%) |
Aug 22, 2017 | 25.17 | 25.37 | 24.76 | 25.12 | 129,318 | +0.17(+0.68%) |
Aug 21, 2017 | 25.33 | 25.45 | 24.77 | 24.95 | 130,635 | -0.42(-1.66%) |
Aug 18, 2017 | 25.48 | 25.60 | 24.57 | 25.37 | 147,172 | +0.29(+1.16%) |
Aug 17, 2017 | 25.79 | 25.79 | 24.90 | 25.08 | 117,814 | -0.86(-3.32%) |
Aug 16, 2017 | 25.55 | 26.05 | 25.37 | 25.94 | 170,776 | +0.32(+1.25%) |
Aug 15, 2017 | 26.01 | 26.01 | 25.31 | 25.62 | 86,797 | -0.06(-0.23%) |
Aug 14, 2017 | 25.98 | 26.17 | 25.36 | 25.68 | 135,027 | +0.29(+1.14%) |
Aug 11, 2017 | 25.69 | 24.73 | 25.39 | 308,815 | -0.02(-0.08%) | |
Aug 10, 2017 | 26.27 | 26.43 | 25.30 | 25.41 | 136,752 | -1.19(-4.47%) |
Aug 09, 2017 | 26.18 | 26.72 | 25.78 | 26.60 | 104,562 | -0.13(-0.49%) |
Aug 08, 2017 | 26.40 | 26.95 | 26.34 | 26.73 | 105,953 | +0.18(+0.68%) |
Aug 07, 2017 | 26.60 | 26.91 | 26.38 | 26.55 | 138,545 | +0.02(+0.08%) |
Aug 04, 2017 | 26.89 | 26.96 | 26.38 | 26.53 | 386,149 | -0.20(-0.75%) |
Aug 03, 2017 | 26.24 | 26.75 | 26.14 | 26.73 | 120,639 | +0.63(+2.41%) |
Aug 02, 2017 | 25.94 | 26.30 | 25.71 | 26.10 | 328,916 | +0.20(+0.77%) |
Aug 01, 2017 | 26.17 | 26.74 | 25.67 | 25.90 | 295,648 | -0.46(-1.75%) |
Jul 31, 2017 | 25.41 | 26.73 | 25.23 | 26.36 | 307,240 | +1.01(+3.98%) |
Jul 28, 2017 | 24.87 | 25.48 | 24.47 | 25.35 | 90,723 | +0.29(+1.16%) |
Jul 27, 2017 | 25.33 | 25.41 | 24.88 | 25.06 | 582,094 | -0.33(-1.30%) |
Jul 26, 2017 | 25.05 | 25.47 | 24.79 | 25.39 | 66,980 | +0.30(+1.20%) |
Jul 25, 2017 | 25.00 | 25.40 | 25.00 | 25.09 | 111,349 | +0.16(+0.64%) |
Jul 24, 2017 | 24.99 | 25.13 | 24.84 | 24.93 | 90,589 | -0.06(-0.24%) |
Jul 21, 2017 | 24.45 | 25.04 | 24.17 | 24.99 | 121,551 | +0.10(+0.40%) |
Jul 20, 2017 | 25.29 | 25.29 | 24.52 | 24.89 | 242,434 | -0.27(-1.07%) |
Jul 19, 2017 | 25.00 | 25.41 | 24.93 | 25.16 | 108,784 | +0.67(+2.74%) |
Jul 18, 2017 | 24.66 | 25.00 | 24.43 | 24.49 | 122,176 | +0.10(+0.41%) |
Jul 17, 2017 | 24.09 | 24.47 | 23.65 | 24.39 | 105,546 | +0.52(+2.18%) |
Jul 14, 2017 | 23.54 | 23.97 | 23.53 | 23.87 | 121,561 | +0.35(+1.49%) |
Jul 13, 2017 | 23.63 | 23.91 | 23.45 | 23.52 | 109,489 | +0.09(+0.38%) |
Jul 12, 2017 | 23.31 | 23.54 | 23.04 | 23.43 | 268,608 | +0.35(+1.52%) |
Jul 11, 2017 | 23.24 | 23.39 | 22.96 | 23.08 | 167,435 | -0.07(-0.30%) |
Jul 10, 2017 | 23.21 | 23.58 | 22.87 | 23.15 | 184,764 | +0.28(+1.22%) |
Jul 07, 2017 | 22.18 | 23.27 | 22.04 | 22.87 | 353,952 | +0.81(+3.67%) |
Jul 06, 2017 | 22.19 | 21.56 | 22.06 | 245,577 | +0.05(+0.23%) | |
Jul 05, 2017 | 21.70 | 22.05 | 21.34 | 22.01 | 378,973 | +0.61(+2.85%) |