Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.95 | 26.06 | 24.92 | 25.13 | 5,533 | -1.03(-3.95%) |
Sep 28, 2017 | 26.26 | 26.57 | 25.64 | 26.16 | 4,561 | +0.10(+0.40%) |
Sep 27, 2017 | 25.13 | 26.26 | 24.82 | 26.06 | 12,558 | +1.14(+4.56%) |
Sep 26, 2017 | 25.33 | 25.75 | 24.82 | 24.92 | 2,404 | -0.31(-1.23%) |
Sep 25, 2017 | 25.02 | 25.64 | 24.40 | 25.23 | 9,082 | +0.00(+0.00%) |
Sep 22, 2017 | 24.51 | 25.74 | 24.45 | 25.23 | 7,535 | +0.72(+2.95%) |
Sep 21, 2017 | 24.40 | 24.76 | 24.33 | 24.51 | 1,906 | -0.10(-0.42%) |
Sep 20, 2017 | 26.37 | 26.37 | 24.51 | 24.61 | 7,764 | -1.45(-5.56%) |
Sep 19, 2017 | 24.61 | 27.19 | 24.61 | 26.06 | 20,148 | +1.34(+5.44%) |
Sep 18, 2017 | 23.57 | 25.02 | 23.26 | 24.71 | 8,897 | +1.24(+5.29%) |
Sep 15, 2017 | 23.89 | 24.30 | 23.37 | 23.47 | 11,143 | -0.31(-1.30%) |
Sep 14, 2017 | 24.40 | 24.40 | 23.37 | 23.78 | 4,783 | -0.62(-2.54%) |
Sep 13, 2017 | 24.30 | 25.02 | 24.30 | 24.40 | 4,789 | +0.21(+0.85%) |
Sep 12, 2017 | 24.09 | 25.02 | 23.99 | 24.20 | 7,238 | +0.10(+0.43%) |
Sep 11, 2017 | 23.78 | 24.51 | 23.68 | 24.09 | 5,360 | +0.62(+2.64%) |
Sep 08, 2017 | 23.32 | 23.99 | 23.06 | 23.47 | 6,590 | +0.00(+0.00%) |
Sep 07, 2017 | 23.78 | 23.78 | 22.95 | 23.47 | 3,161 | -0.21(-0.87%) |
Sep 06, 2017 | 25.02 | 25.44 | 23.47 | 23.68 | 7,671 | -0.83(-3.38%) |
Sep 05, 2017 | 24.20 | 26.16 | 24.09 | 24.51 | 20,210 | +0.21(+0.85%) |
Sep 01, 2017 | 22.75 | 24.71 | 22.64 | 24.30 | 11,616 | +1.76(+7.80%) |
Aug 31, 2017 | 22.44 | 22.64 | 22.02 | 22.54 | 6,830 | +0.31(+1.39%) |
Aug 30, 2017 | 22.33 | 22.80 | 22.13 | 22.23 | 3,279 | -0.10(-0.46%) |
Aug 29, 2017 | 22.54 | 23.26 | 22.33 | 22.33 | 6,012 | -0.41(-1.80%) |
Aug 28, 2017 | 22.95 | 23.36 | 22.59 | 22.74 | 5,909 | +0.00(+0.00%) |
Aug 25, 2017 | 23.05 | 23.26 | 22.64 | 22.74 | 2,548 | -0.31(-1.33%) |
Aug 24, 2017 | 22.85 | 23.53 | 22.85 | 23.05 | 4,768 | -0.10(-0.44%) |
Aug 23, 2017 | 23.36 | 23.97 | 23.05 | 23.15 | 3,621 | -0.41(-1.74%) |
Aug 22, 2017 | 22.74 | 23.77 | 22.74 | 23.56 | 2,666 | +0.82(+3.60%) |
Aug 21, 2017 | 22.54 | 23.36 | 22.54 | 22.74 | 3,609 | +0.00(+0.00%) |
Aug 18, 2017 | 22.33 | 23.97 | 22.33 | 22.74 | 5,702 | -0.31(-1.33%) |
Aug 17, 2017 | 23.36 | 24.38 | 23.05 | 23.05 | 5,339 | -0.61(-2.60%) |
Aug 16, 2017 | 24.48 | 25.20 | 22.85 | 23.66 | 9,108 | -1.23(-4.94%) |
Aug 15, 2017 | 26.23 | 26.33 | 23.66 | 24.89 | 9,392 | -1.43(-5.45%) |
Aug 14, 2017 | 26.43 | 27.05 | 26.02 | 26.33 | 4,416 | -0.10(-0.39%) |
Aug 11, 2017 | 24.59 | 26.94 | 24.59 | 26.43 | 9,763 | +0.51(+1.98%) |
Aug 10, 2017 | 26.23 | 26.84 | 25.82 | 25.92 | 6,226 | -0.72(-2.69%) |
Aug 09, 2017 | 29.09 | 29.50 | 26.12 | 26.64 | 11,388 | -2.66(-9.09%) |
Aug 08, 2017 | 29.91 | 31.04 | 28.79 | 29.30 | 14,774 | +0.00(+0.00%) |
Aug 07, 2017 | 30.73 | 31.14 | 29.30 | 29.30 | 7,880 | -0.92(-3.05%) |
Aug 04, 2017 | 31.55 | 31.66 | 30.22 | 30.22 | 24,263 | -1.13(-3.59%) |
Aug 03, 2017 | 32.58 | 32.58 | 31.25 | 31.35 | 3,810 | -0.92(-2.86%) |
Aug 02, 2017 | 32.78 | 33.09 | 31.76 | 32.27 | 3,505 | -0.41(-1.25%) |
Aug 01, 2017 | 33.40 | 33.40 | 32.37 | 32.68 | 7,105 | -0.20(-0.62%) |
Jul 31, 2017 | 32.37 | 33.60 | 32.13 | 32.88 | 7,749 | +0.61(+1.90%) |
Jul 28, 2017 | 32.27 | 32.78 | 31.86 | 32.27 | 9,860 | -0.10(-0.32%) |
Jul 27, 2017 | 33.09 | 33.09 | 32.17 | 32.37 | 2,921 | -0.61(-1.86%) |
Jul 26, 2017 | 33.60 | 34.22 | 32.68 | 32.99 | 2,844 | -0.61(-1.83%) |
Jul 25, 2017 | 32.78 | 33.73 | 32.48 | 33.60 | 6,868 | +1.02(+3.14%) |
Jul 24, 2017 | 32.27 | 33.09 | 32.07 | 32.58 | 4,730 | +0.41(+1.27%) |
Jul 21, 2017 | 32.58 | 32.68 | 31.86 | 32.17 | 7,491 | -0.10(-0.32%) |
Jul 20, 2017 | 32.27 | 32.58 | 31.86 | 32.27 | 2,972 | +0.00(+0.00%) |
Jul 19, 2017 | 32.07 | 32.78 | 31.76 | 32.27 | 7,312 | +0.20(+0.64%) |
Jul 18, 2017 | 32.78 | 32.88 | 31.86 | 32.07 | 6,573 | -0.61(-1.88%) |
Jul 17, 2017 | 33.09 | 33.60 | 32.58 | 32.68 | 5,157 | -0.31(-0.93%) |
Jul 14, 2017 | 32.88 | 34.11 | 32.78 | 32.99 | 9,068 | +0.00(+0.00%) |
Jul 13, 2017 | 33.60 | 33.60 | 32.68 | 32.99 | 2,972 | -0.61(-1.83%) |
Jul 12, 2017 | 34.42 | 34.83 | 33.09 | 33.60 | 5,207 | -0.20(-0.61%) |
Jul 11, 2017 | 33.40 | 34.32 | 32.79 | 33.81 | 11,825 | +0.31(+0.92%) |
Jul 10, 2017 | 31.76 | 34.11 | 31.66 | 33.50 | 16,635 | +1.64(+5.14%) |
Jul 07, 2017 | 31.25 | 31.96 | 30.73 | 31.86 | 9,960 | +0.72(+2.30%) |
Jul 06, 2017 | 30.84 | 31.45 | 30.43 | 31.14 | 9,523 | +0.31(+1.00%) |
Jul 05, 2017 | 31.25 | 31.45 | 30.43 | 30.84 | 9,700 | -0.31(-0.99%) |