Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.14 | 23.43 | 22.76 | 23.02 | 2,555,206 | +0.01(+0.04%) |
Sep 28, 2017 | 21.75 | 23.47 | 21.58 | 23.01 | 4,662,059 | +0.58(+2.59%) |
Sep 27, 2017 | 22.97 | 22.19 | 22.43 | 3,508,296 | -0.17(-0.75%) | |
Sep 26, 2017 | 22.79 | 23.23 | 22.48 | 22.60 | 3,595,759 | +0.37(+1.66%) |
Sep 25, 2017 | 23.74 | 23.74 | 22.16 | 22.23 | 5,335,032 | -2.30(-9.38%) |
Sep 22, 2017 | 24.74 | 24.92 | 24.35 | 24.53 | 1,683,214 | +0.13(+0.53%) |
Sep 21, 2017 | 24.85 | 25.27 | 24.29 | 24.40 | 2,352,504 | -0.02(-0.08%) |
Sep 20, 2017 | 24.90 | 25.27 | 23.80 | 24.42 | 4,771,913 | -1.00(-3.93%) |
Sep 19, 2017 | 24.65 | 25.88 | 24.55 | 25.42 | 3,051,568 | +0.39(+1.56%) |
Sep 18, 2017 | 25.20 | 25.94 | 24.77 | 25.03 | 2,931,362 | +0.19(+0.76%) |
Sep 15, 2017 | 24.84 | 25.19 | 24.68 | 24.84 | 3,149,007 | -0.43(-1.70%) |
Sep 14, 2017 | 24.98 | 25.45 | 24.15 | 25.27 | 5,865,730 | -0.53(-2.05%) |
Sep 13, 2017 | 27.00 | 27.22 | 25.79 | 25.80 | 4,618,336 | -1.73(-6.28%) |
Sep 12, 2017 | 27.89 | 28.05 | 27.32 | 27.53 | 2,240,133 | -0.41(-1.46%) |
Sep 11, 2017 | 29.37 | 29.79 | 27.56 | 27.94 | 3,438,182 | -0.80(-2.79%) |
Sep 08, 2017 | 26.62 | 29.27 | 26.50 | 28.74 | 3,807,366 | +2.38(+9.03%) |
Sep 07, 2017 | 26.76 | 26.91 | 26.11 | 26.36 | 2,715,797 | +0.01(+0.04%) |
Sep 06, 2017 | 26.40 | 26.90 | 25.91 | 26.35 | 3,161,059 | -0.97(-3.55%) |
Sep 05, 2017 | 27.28 | 27.48 | 26.55 | 27.32 | 3,248,493 | -2.25(-7.61%) |
Sep 01, 2017 | 30.19 | 31.02 | 29.57 | 29.57 | 2,097,746 | -0.45(-1.50%) |
Aug 31, 2017 | 31.29 | 31.36 | 29.30 | 30.02 | 3,292,483 | -2.41(-7.43%) |
Aug 30, 2017 | 32.38 | 32.70 | 30.93 | 32.43 | 2,378,443 | +0.78(+2.46%) |
Aug 29, 2017 | 31.54 | 32.84 | 31.27 | 31.65 | 2,112,238 | +0.71(+2.29%) |
Aug 28, 2017 | 29.59 | 31.97 | 29.57 | 30.94 | 2,285,134 | +1.93(+6.65%) |
Aug 25, 2017 | 29.51 | 29.60 | 28.80 | 29.01 | 1,207,258 | -0.29(-0.99%) |
Aug 24, 2017 | 28.82 | 30.32 | 28.68 | 29.30 | 2,484,685 | +1.24(+4.42%) |
Aug 23, 2017 | 29.15 | 29.39 | 27.85 | 28.06 | 1,896,080 | -1.00(-3.44%) |
Aug 22, 2017 | 29.01 | 29.53 | 28.35 | 29.06 | 1,696,166 | -0.40(-1.36%) |
Aug 21, 2017 | 28.19 | 30.15 | 27.92 | 29.46 | 2,648,419 | +1.98(+7.21%) |
Aug 18, 2017 | 30.30 | 31.02 | 27.33 | 27.48 | 3,114,297 | -3.07(-10.05%) |
Aug 17, 2017 | 31.39 | 31.60 | 30.22 | 30.55 | 1,776,321 | -0.53(-1.71%) |
Aug 16, 2017 | 29.24 | 31.19 | 28.72 | 31.08 | 3,076,196 | +1.56(+5.28%) |
Aug 15, 2017 | 30.34 | 30.59 | 29.38 | 29.52 | 1,886,421 | -0.24(-0.81%) |
Aug 14, 2017 | 27.65 | 29.80 | 26.96 | 29.76 | 3,885,178 | +2.23(+8.10%) |
Aug 11, 2017 | 28.50 | 28.92 | 27.25 | 27.53 | 2,623,826 | -0.70(-2.48%) |
Aug 10, 2017 | 25.68 | 28.30 | 25.58 | 28.23 | 4,239,151 | +1.84(+6.97%) |
Aug 09, 2017 | 26.60 | 27.31 | 26.33 | 26.39 | 3,280,225 | -0.74(-2.73%) |
Aug 08, 2017 | 27.26 | 27.50 | 26.36 | 27.13 | 2,846,002 | +0.35(+1.31%) |
Aug 07, 2017 | 27.37 | 27.98 | 26.60 | 26.78 | 3,502,157 | +0.23(+0.87%) |
Aug 04, 2017 | 27.22 | 27.81 | 26.26 | 26.55 | 3,200,466 | -0.83(-3.03%) |
Aug 03, 2017 | 25.94 | 27.66 | 25.82 | 27.38 | 3,566,618 | +0.89(+3.36%) |
Aug 02, 2017 | 27.00 | 27.98 | 26.27 | 26.49 | 4,318,627 | -0.41(-1.52%) |
Aug 01, 2017 | 26.31 | 28.25 | 26.22 | 26.90 | 4,506,537 | +1.47(+5.78%) |
Jul 31, 2017 | 26.51 | 27.10 | 25.19 | 25.43 | 3,586,231 | -0.86(-3.27%) |
Jul 28, 2017 | 26.95 | 27.02 | 26.12 | 26.29 | 4,080,482 | -0.98(-3.59%) |
Jul 27, 2017 | 27.59 | 28.27 | 27.07 | 27.27 | 2,831,312 | -0.71(-2.54%) |
Jul 26, 2017 | 28.66 | 29.53 | 27.70 | 27.98 | 4,329,485 | -1.50(-5.09%) |
Jul 25, 2017 | 30.68 | 31.09 | 29.35 | 29.48 | 3,468,235 | -3.10(-9.52%) |
Jul 24, 2017 | 32.94 | 33.18 | 32.43 | 32.58 | 1,613,040 | -1.60(-4.68%) |
Jul 21, 2017 | 32.13 | 34.47 | 32.07 | 34.18 | 2,797,570 | +2.44(+7.69%) |
Jul 20, 2017 | 30.18 | 31.90 | 30.12 | 31.74 | 2,151,654 | +0.78(+2.52%) |
Jul 19, 2017 | 32.09 | 32.20 | 30.65 | 30.96 | 3,669,453 | -1.37(-4.24%) |
Jul 18, 2017 | 31.78 | 33.18 | 31.74 | 32.33 | 1,802,301 | -0.95(-2.85%) |
Jul 17, 2017 | 32.42 | 33.31 | 31.90 | 33.28 | 1,743,009 | +1.30(+4.07%) |
Jul 14, 2017 | 32.55 | 33.12 | 31.82 | 31.98 | 2,502,970 | -1.24(-3.73%) |
Jul 13, 2017 | 34.20 | 34.43 | 32.75 | 33.22 | 1,988,447 | -1.50(-4.32%) |
Jul 12, 2017 | 33.14 | 35.43 | 32.28 | 34.72 | 3,976,232 | -0.70(-1.98%) |
Jul 11, 2017 | 37.49 | 37.67 | 34.96 | 35.42 | 1,970,941 | -1.73(-4.66%) |
Jul 10, 2017 | 38.32 | 38.42 | 36.05 | 37.15 | 2,357,016 | -0.30(-0.80%) |
Jul 07, 2017 | 36.60 | 38.60 | 36.45 | 37.45 | 3,126,079 | +2.26(+6.42%) |
Jul 06, 2017 | 33.72 | 35.46 | 32.32 | 35.19 | 3,224,572 | -0.65(-1.81%) |
Jul 05, 2017 | 32.79 | 36.11 | 32.65 | 35.84 | 2,932,289 | +3.49(+10.79%) |