Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.94 | 25.33 | 24.70 | 25.09 | 80,544 | -0.02(-0.08%) |
Sep 28, 2017 | 26.67 | 26.79 | 24.61 | 25.11 | 229,545 | -0.72(-2.79%) |
Sep 27, 2017 | 26.05 | 25.28 | 25.83 | 581,729 | +0.20(+0.78%) | |
Sep 26, 2017 | 25.41 | 25.78 | 24.93 | 25.63 | 58,667 | -0.44(-1.69%) |
Sep 25, 2017 | 24.62 | 26.15 | 24.62 | 26.07 | 130,577 | +2.21(+9.26%) |
Sep 22, 2017 | 23.63 | 23.98 | 23.47 | 23.86 | 65,672 | -0.09(-0.38%) |
Sep 21, 2017 | 23.55 | 24.02 | 23.12 | 23.95 | 131,497 | +0.00(+0.00%) |
Sep 20, 2017 | 23.53 | 24.49 | 23.23 | 23.95 | 266,040 | +0.94(+4.09%) |
Sep 19, 2017 | 23.80 | 23.88 | 22.63 | 23.01 | 250,283 | -0.45(-1.92%) |
Sep 18, 2017 | 23.28 | 23.65 | 22.58 | 23.46 | 114,856 | -0.16(-0.68%) |
Sep 15, 2017 | 23.57 | 23.76 | 23.30 | 23.62 | 82,320 | +0.39(+1.68%) |
Sep 14, 2017 | 23.49 | 24.18 | 23.16 | 23.23 | 227,133 | +0.47(+2.07%) |
Sep 13, 2017 | 21.82 | 22.77 | 21.01 | 22.76 | 230,408 | +1.33(+6.21%) |
Sep 12, 2017 | 21.18 | 21.56 | 21.04 | 21.43 | 214,654 | +0.30(+1.42%) |
Sep 11, 2017 | 20.19 | 21.37 | 19.89 | 21.13 | 316,054 | +0.54(+2.62%) |
Sep 08, 2017 | 22.33 | 22.38 | 20.17 | 20.59 | 357,056 | -1.86(-8.29%) |
Sep 07, 2017 | 22.22 | 22.61 | 22.05 | 22.45 | 180,203 | -0.09(-0.40%) |
Sep 06, 2017 | 22.50 | 22.85 | 22.12 | 22.54 | 243,576 | +0.80(+3.68%) |
Sep 05, 2017 | 21.83 | 22.27 | 21.66 | 21.74 | 437,535 | +1.25(+6.10%) |
Sep 01, 2017 | 20.25 | 20.52 | 19.71 | 20.49 | 241,720 | +0.19(+0.94%) |
Aug 31, 2017 | 19.42 | 20.60 | 19.37 | 20.30 | 459,647 | +1.62(+8.67%) |
Aug 30, 2017 | 18.92 | 19.69 | 18.59 | 18.68 | 267,233 | -0.53(-2.76%) |
Aug 29, 2017 | 19.12 | 19.41 | 18.52 | 19.21 | 263,095 | -0.21(-1.08%) |
Aug 28, 2017 | 20.34 | 20.34 | 18.80 | 19.42 | 331,595 | -1.25(-6.05%) |
Aug 25, 2017 | 20.35 | 20.80 | 20.29 | 20.67 | 214,645 | +0.18(+0.88%) |
Aug 24, 2017 | 20.84 | 20.85 | 19.77 | 20.49 | 302,107 | -0.90(-4.21%) |
Aug 23, 2017 | 20.67 | 21.52 | 20.56 | 21.39 | 139,943 | +0.71(+3.43%) |
Aug 22, 2017 | 20.68 | 21.10 | 20.36 | 20.68 | 232,277 | +0.34(+1.67%) |
Aug 21, 2017 | 21.34 | 21.49 | 19.87 | 20.34 | 248,957 | -1.58(-7.21%) |
Aug 18, 2017 | 20.04 | 22.06 | 19.60 | 21.92 | 237,732 | +2.05(+10.32%) |
Aug 17, 2017 | 19.37 | 20.06 | 19.28 | 19.87 | 119,992 | +0.28(+1.43%) |
Aug 16, 2017 | 20.80 | 21.00 | 19.51 | 19.59 | 329,644 | -1.03(-5.00%) |
Aug 15, 2017 | 20.05 | 20.67 | 19.89 | 20.62 | 199,184 | +0.14(+0.68%) |
Aug 14, 2017 | 22.15 | 22.68 | 20.45 | 20.48 | 247,008 | -1.73(-7.79%) |
Aug 11, 2017 | 21.50 | 22.43 | 21.19 | 22.21 | 175,884 | +0.50(+2.30%) |
Aug 10, 2017 | 23.95 | 23.99 | 21.64 | 21.71 | 483,113 | -1.61(-6.90%) |
Aug 09, 2017 | 23.14 | 23.35 | 21.51 | 23.32 | 233,598 | +0.62(+2.73%) |
Aug 08, 2017 | 22.61 | 23.37 | 22.42 | 22.70 | 160,570 | -0.32(-1.39%) |
Aug 07, 2017 | 22.50 | 23.20 | 21.98 | 23.02 | 277,461 | -0.24(-1.03%) |
Aug 04, 2017 | 22.66 | 23.40 | 22.23 | 23.26 | 104,026 | +0.71(+3.15%) |
Aug 03, 2017 | 23.84 | 23.85 | 22.37 | 22.55 | 148,381 | -0.82(-3.51%) |
Aug 02, 2017 | 22.92 | 23.53 | 22.08 | 23.37 | 285,108 | +0.41(+1.79%) |
Aug 01, 2017 | 23.60 | 23.65 | 21.72 | 22.96 | 348,849 | -1.49(-6.09%) |
Jul 31, 2017 | 23.48 | 24.61 | 22.95 | 24.45 | 341,398 | +0.81(+3.43%) |
Jul 28, 2017 | 23.11 | 23.77 | 23.06 | 23.64 | 160,522 | +0.78(+3.41%) |
Jul 27, 2017 | 22.60 | 22.98 | 22.08 | 22.86 | 160,834 | +0.62(+2.79%) |
Jul 26, 2017 | 21.79 | 22.44 | 21.17 | 22.24 | 325,741 | +1.02(+4.81%) |
Jul 25, 2017 | 20.48 | 21.26 | 20.24 | 21.22 | 440,862 | +1.88(+9.72%) |
Jul 24, 2017 | 19.13 | 19.41 | 19.01 | 19.34 | 114,559 | +0.91(+4.94%) |
Jul 21, 2017 | 19.77 | 19.77 | 18.30 | 18.43 | 296,806 | -1.58(-7.90%) |
Jul 20, 2017 | 21.06 | 21.09 | 19.93 | 20.01 | 190,133 | -0.50(-2.44%) |
Jul 19, 2017 | 19.87 | 20.71 | 19.84 | 20.51 | 323,823 | +0.78(+3.95%) |
Jul 18, 2017 | 20.04 | 20.05 | 19.24 | 19.73 | 513,449 | +0.58(+3.03%) |
Jul 17, 2017 | 19.71 | 19.97 | 19.14 | 19.15 | 259,782 | -0.80(-4.00%) |
Jul 14, 2017 | 19.65 | 20.07 | 19.36 | 19.95 | 345,134 | +0.70(+3.62%) |
Jul 13, 2017 | 18.71 | 19.43 | 18.63 | 19.25 | 156,008 | +0.80(+4.34%) |
Jul 12, 2017 | 19.20 | 19.58 | 18.09 | 18.45 | 530,025 | +0.37(+2.05%) |
Jul 11, 2017 | 17.10 | 18.29 | 17.05 | 18.08 | 219,804 | +0.79(+4.57%) |
Jul 10, 2017 | 16.76 | 17.72 | 16.71 | 17.29 | 159,147 | +0.16(+0.93%) |
Jul 07, 2017 | 17.58 | 17.65 | 16.56 | 17.13 | 248,748 | -1.23(-6.70%) |
Jul 06, 2017 | 19.15 | 19.85 | 18.31 | 18.36 | 260,353 | +0.28(+1.55%) |
Jul 05, 2017 | 20.07 | 20.15 | 18.00 | 18.08 | 354,291 | -2.33(-11.42%) |