Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.48 | 24.57 | 23.84 | 24.12 | 2,998,808 | +0.17(+0.71%) |
Sep 28, 2017 | 23.75 | 24.49 | 22.70 | 23.95 | 4,967,600 | +0.84(+3.63%) |
Sep 27, 2017 | 23.40 | 23.11 | 3,558,313 | -1.65(-6.66%) | ||
Sep 26, 2017 | 24.30 | 25.26 | 24.28 | 24.76 | 2,181,735 | -0.05(-0.20%) |
Sep 25, 2017 | 24.55 | 25.13 | 24.15 | 24.81 | 3,651,812 | +0.55(+2.27%) |
Sep 22, 2017 | 24.17 | 24.33 | 23.76 | 24.26 | 4,134,096 | +0.11(+0.46%) |
Sep 21, 2017 | 22.72 | 24.54 | 22.72 | 24.15 | 10,781,674 | +2.42(+11.14%) |
Sep 20, 2017 | 20.90 | 21.82 | 20.70 | 21.73 | 4,720,890 | +0.61(+2.89%) |
Sep 19, 2017 | 20.64 | 21.21 | 20.53 | 21.12 | 3,968,262 | +0.48(+2.33%) |
Sep 18, 2017 | 21.17 | 21.35 | 20.46 | 20.64 | 8,571,752 | -2.29(-9.99%) |
Sep 15, 2017 | 23.10 | 23.51 | 22.74 | 22.93 | 5,215,865 | +0.62(+2.78%) |
Sep 14, 2017 | 22.86 | 23.01 | 21.58 | 22.31 | 7,515,489 | -0.36(-1.59%) |
Sep 13, 2017 | 22.49 | 22.76 | 22.05 | 22.67 | 7,523,670 | -1.09(-4.59%) |
Sep 12, 2017 | 23.35 | 23.89 | 22.68 | 23.76 | 6,324,985 | -1.31(-5.23%) |
Sep 11, 2017 | 25.34 | 25.72 | 24.90 | 25.07 | 1,849,774 | -1.19(-4.53%) |
Sep 08, 2017 | 25.58 | 26.68 | 25.45 | 26.26 | 3,803,758 | +1.88(+7.71%) |
Sep 07, 2017 | 23.59 | 24.64 | 23.53 | 24.38 | 3,795,581 | +0.63(+2.65%) |
Sep 06, 2017 | 23.52 | 24.37 | 23.37 | 23.75 | 2,645,297 | -0.73(-2.98%) |
Sep 05, 2017 | 24.52 | 24.66 | 24.16 | 24.48 | 3,175,841 | +1.80(+7.94%) |
Sep 01, 2017 | 23.78 | 23.92 | 22.10 | 22.68 | 6,042,891 | -0.85(-3.61%) |
Aug 31, 2017 | 26.35 | 26.41 | 23.05 | 23.53 | 6,232,210 | -2.19(-8.51%) |
Aug 30, 2017 | 25.76 | 26.03 | 25.46 | 25.72 | 2,073,291 | +0.82(+3.29%) |
Aug 29, 2017 | 24.80 | 25.67 | 24.60 | 24.90 | 2,056,068 | -0.30(-1.19%) |
Aug 28, 2017 | 27.01 | 27.12 | 24.27 | 25.20 | 2,796,964 | -0.88(-3.37%) |
Aug 25, 2017 | 25.69 | 26.48 | 25.60 | 26.08 | 3,298,623 | +1.28(+5.16%) |
Aug 24, 2017 | 24.85 | 25.22 | 24.03 | 24.80 | 3,887,364 | -0.58(-2.29%) |
Aug 23, 2017 | 25.70 | 26.05 | 25.12 | 25.38 | 1,933,628 | +0.22(+0.87%) |
Aug 22, 2017 | 24.01 | 25.53 | 23.60 | 25.16 | 3,262,367 | +0.58(+2.36%) |
Aug 21, 2017 | 26.53 | 26.78 | 24.01 | 24.58 | 3,500,657 | -1.53(-5.86%) |
Aug 18, 2017 | 25.97 | 26.45 | 25.71 | 26.11 | 1,989,291 | +0.44(+1.71%) |
Aug 17, 2017 | 26.70 | 27.43 | 25.15 | 25.67 | 4,680,300 | -0.70(-2.65%) |
Aug 16, 2017 | 26.41 | 26.68 | 25.52 | 26.37 | 2,271,773 | +0.90(+3.53%) |
Aug 15, 2017 | 25.23 | 25.62 | 24.87 | 25.47 | 2,029,221 | +0.63(+2.54%) |
Aug 14, 2017 | 24.32 | 25.72 | 24.32 | 24.84 | 3,485,769 | +0.43(+1.76%) |
Aug 11, 2017 | 24.35 | 24.53 | 24.10 | 24.41 | 2,104,819 | +0.06(+0.25%) |
Aug 10, 2017 | 26.45 | 26.86 | 23.93 | 24.35 | 6,427,258 | -2.72(-10.05%) |
Aug 09, 2017 | 27.45 | 27.65 | 26.51 | 27.07 | 3,505,914 | -1.97(-6.78%) |
Aug 08, 2017 | 29.63 | 29.99 | 28.62 | 29.04 | 1,809,231 | -0.35(-1.19%) |
Aug 07, 2017 | 30.00 | 30.05 | 29.09 | 29.39 | 2,385,385 | -0.62(-2.07%) |
Aug 04, 2017 | 29.81 | 30.51 | 29.62 | 30.01 | 1,916,011 | +0.29(+0.98%) |
Aug 03, 2017 | 28.65 | 29.74 | 28.08 | 29.72 | 3,130,334 | +0.60(+2.06%) |
Aug 02, 2017 | 29.08 | 29.29 | 28.34 | 29.12 | 1,966,583 | +0.19(+0.66%) |
Aug 01, 2017 | 30.21 | 30.74 | 28.68 | 28.93 | 2,993,194 | +0.08(+0.28%) |
Jul 31, 2017 | 28.03 | 30.08 | 27.96 | 28.85 | 4,815,805 | +3.09(+12.00%) |
Jul 28, 2017 | 25.05 | 25.96 | 24.77 | 25.76 | 2,455,446 | +0.48(+1.90%) |
Jul 27, 2017 | 26.40 | 26.58 | 24.55 | 25.28 | 4,781,942 | -1.17(-4.42%) |
Jul 26, 2017 | 26.51 | 27.43 | 26.40 | 26.45 | 1,739,156 | +0.22(+0.84%) |
Jul 25, 2017 | 26.44 | 26.77 | 26.08 | 26.23 | 2,504,355 | -1.26(-4.58%) |
Jul 24, 2017 | 26.41 | 27.98 | 26.03 | 27.49 | 3,447,555 | +1.69(+6.55%) |
Jul 21, 2017 | 24.21 | 26.37 | 24.09 | 25.80 | 5,504,291 | +1.76(+7.32%) |
Jul 20, 2017 | 22.94 | 24.42 | 22.38 | 24.04 | 4,561,885 | +0.76(+3.26%) |
Jul 19, 2017 | 23.00 | 23.44 | 22.72 | 23.28 | 3,061,586 | +0.08(+0.34%) |
Jul 18, 2017 | 23.05 | 23.67 | 22.85 | 23.20 | 4,357,635 | -1.24(-5.07%) |
Jul 17, 2017 | 24.61 | 25.05 | 23.87 | 24.44 | 3,567,083 | -1.07(-4.19%) |
Jul 14, 2017 | 26.16 | 26.25 | 25.10 | 25.51 | 2,068,437 | -0.32(-1.24%) |
Jul 13, 2017 | 26.20 | 26.28 | 24.57 | 25.83 | 3,817,746 | +0.69(+2.74%) |
Jul 12, 2017 | 25.22 | 25.78 | 24.69 | 25.14 | 2,594,401 | +0.79(+3.24%) |
Jul 11, 2017 | 25.71 | 25.71 | 23.80 | 24.35 | 4,910,218 | -3.13(-11.39%) |
Jul 10, 2017 | 27.17 | 27.69 | 26.69 | 27.48 | 3,205,317 | -1.82(-6.21%) |
Jul 07, 2017 | 26.97 | 29.67 | 26.92 | 29.30 | 4,883,342 | +0.89(+3.13%) |
Jul 06, 2017 | 29.10 | 29.25 | 28.32 | 28.41 | 2,369,755 | -1.12(-3.79%) |
Jul 05, 2017 | 28.17 | 30.21 | 28.02 | 29.53 | 3,972,621 | +3.29(+12.54%) |