Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.56 | 26.71 | 26.51 | 26.61 | 144,908 | +0.00(+0.00%) |
Sep 28, 2017 | 26.76 | 26.81 | 26.46 | 26.61 | 208,147 | -0.15(-0.55%) |
Sep 27, 2017 | 26.66 | 26.81 | 26.22 | 26.76 | 307,870 | +0.30(+1.12%) |
Sep 26, 2017 | 26.37 | 26.81 | 26.27 | 26.46 | 160,525 | +0.20(+0.75%) |
Sep 25, 2017 | 26.27 | 26.41 | 26.12 | 26.27 | 94,866 | +0.00(+0.00%) |
Sep 22, 2017 | 25.97 | 26.27 | 25.97 | 26.27 | 249,516 | +0.25(+0.95%) |
Sep 21, 2017 | 26.07 | 26.12 | 25.82 | 26.02 | 264,977 | +0.00(+0.00%) |
Sep 20, 2017 | 26.17 | 26.32 | 25.87 | 26.02 | 235,153 | +0.20(+0.76%) |
Sep 19, 2017 | 25.97 | 26.56 | 25.68 | 25.82 | 143,880 | -0.15(-0.57%) |
Sep 18, 2017 | 26.61 | 26.61 | 25.92 | 25.97 | 323,471 | -0.59(-2.23%) |
Sep 15, 2017 | 26.02 | 26.61 | 25.63 | 26.56 | 545,926 | +0.05(+0.19%) |
Sep 14, 2017 | 26.02 | 26.56 | 25.72 | 26.51 | 241,671 | +0.54(+2.09%) |
Sep 13, 2017 | 24.84 | 26.07 | 24.74 | 25.97 | 278,559 | +1.03(+4.15%) |
Sep 12, 2017 | 24.25 | 25.21 | 24.25 | 24.94 | 153,608 | +0.69(+2.85%) |
Sep 11, 2017 | 24.15 | 24.34 | 23.90 | 24.25 | 126,047 | +0.30(+1.23%) |
Sep 08, 2017 | 23.46 | 24.00 | 23.26 | 23.95 | 165,517 | +0.49(+2.10%) |
Sep 07, 2017 | 23.65 | 23.65 | 23.16 | 23.46 | 330,804 | -0.10(-0.42%) |
Sep 06, 2017 | 23.90 | 23.95 | 23.56 | 23.56 | 149,443 | -0.30(-1.24%) |
Sep 05, 2017 | 24.25 | 24.30 | 23.75 | 23.85 | 135,264 | -0.34(-1.43%) |
Sep 01, 2017 | 23.85 | 24.25 | 23.70 | 24.20 | 105,849 | +0.34(+1.45%) |
Aug 31, 2017 | 23.75 | 23.95 | 23.63 | 23.85 | 204,697 | +0.20(+0.83%) |
Aug 30, 2017 | 23.80 | 23.93 | 23.65 | 23.65 | 217,365 | -0.20(-0.83%) |
Aug 29, 2017 | 23.41 | 23.95 | 23.26 | 23.85 | 141,155 | +0.39(+1.68%) |
Aug 28, 2017 | 23.65 | 23.80 | 23.36 | 23.46 | 151,538 | -0.10(-0.42%) |
Aug 25, 2017 | 23.61 | 23.75 | 23.38 | 23.56 | 185,513 | +0.00(+0.00%) |
Aug 24, 2017 | 23.75 | 23.75 | 23.46 | 23.56 | 86,682 | +0.00(+0.00%) |
Aug 23, 2017 | 23.46 | 23.70 | 23.46 | 23.56 | 129,858 | -0.05(-0.21%) |
Aug 22, 2017 | 23.70 | 23.80 | 23.51 | 23.61 | 149,214 | +0.00(+0.00%) |
Aug 21, 2017 | 23.41 | 23.73 | 23.31 | 23.61 | 124,304 | +0.05(+0.21%) |
Aug 18, 2017 | 22.92 | 23.61 | 22.92 | 23.56 | 181,088 | +0.39(+1.70%) |
Aug 17, 2017 | 23.41 | 23.61 | 23.11 | 23.16 | 121,992 | -0.34(-1.47%) |
Aug 16, 2017 | 23.36 | 23.70 | 23.36 | 23.51 | 116,289 | +0.15(+0.63%) |
Aug 15, 2017 | 23.46 | 23.70 | 23.29 | 23.36 | 182,504 | -0.10(-0.42%) |
Aug 14, 2017 | 23.70 | 23.85 | 23.36 | 23.46 | 124,097 | -0.10(-0.42%) |
Aug 11, 2017 | 23.56 | 23.70 | 23.31 | 23.56 | 228,736 | +0.00(+0.00%) |
Aug 10, 2017 | 23.80 | 23.90 | 23.46 | 23.56 | 340,759 | -0.30(-1.24%) |
Aug 09, 2017 | 24.59 | 24.59 | 23.73 | 23.85 | 285,996 | +0.25(+1.04%) |
Aug 08, 2017 | 23.51 | 23.85 | 23.46 | 23.61 | 199,670 | +0.00(+0.00%) |
Aug 07, 2017 | 23.65 | 23.85 | 23.36 | 23.61 | 249,853 | -0.05(-0.21%) |
Aug 04, 2017 | 23.70 | 23.90 | 23.56 | 23.65 | 197,465 | -0.05(-0.21%) |
Aug 03, 2017 | 23.85 | 23.95 | 23.65 | 23.70 | 182,721 | -0.20(-0.82%) |
Aug 02, 2017 | 24.25 | 24.25 | 23.56 | 23.90 | 217,137 | -0.39(-1.62%) |
Aug 01, 2017 | 24.05 | 24.64 | 23.90 | 24.30 | 345,404 | +0.30(+1.23%) |
Jul 31, 2017 | 23.90 | 24.20 | 23.80 | 24.00 | 359,379 | +0.39(+1.67%) |
Jul 28, 2017 | 23.65 | 24.05 | 23.41 | 23.61 | 232,321 | +0.00(+0.00%) |
Jul 27, 2017 | 23.56 | 24.05 | 22.52 | 23.61 | 380,774 | +1.77(+8.13%) |
Jul 26, 2017 | 21.83 | 21.98 | 21.68 | 21.83 | 232,996 | +0.00(+0.00%) |
Jul 25, 2017 | 21.88 | 22.15 | 21.68 | 21.83 | 208,043 | +0.05(+0.23%) |
Jul 24, 2017 | 21.73 | 21.98 | 21.59 | 21.78 | 321,392 | -0.05(-0.23%) |
Jul 21, 2017 | 22.08 | 22.08 | 21.81 | 21.83 | 293,243 | -0.15(-0.67%) |
Jul 20, 2017 | 22.03 | 22.18 | 21.81 | 21.98 | 128,630 | -0.05(-0.22%) |
Jul 19, 2017 | 21.98 | 22.15 | 21.34 | 22.03 | 136,942 | +0.00(+0.00%) |
Jul 18, 2017 | 21.98 | 22.08 | 21.70 | 22.03 | 205,817 | -0.05(-0.22%) |
Jul 17, 2017 | 21.68 | 22.18 | 21.44 | 22.08 | 261,872 | +0.34(+1.59%) |
Jul 14, 2017 | 21.54 | 21.83 | 21.54 | 21.73 | 105,231 | +0.15(+0.68%) |
Jul 13, 2017 | 22.03 | 22.03 | 21.54 | 21.59 | 176,524 | -0.44(-2.01%) |
Jul 12, 2017 | 21.54 | 22.03 | 21.54 | 22.03 | 574,184 | +0.64(+3.00%) |
Jul 11, 2017 | 20.94 | 21.49 | 19.81 | 21.39 | 337,926 | +0.44(+2.12%) |
Jul 10, 2017 | 20.75 | 21.09 | 20.45 | 20.94 | 161,677 | +0.10(+0.47%) |
Jul 07, 2017 | 20.55 | 20.90 | 20.30 | 20.85 | 132,122 | +0.34(+1.68%) |
Jul 06, 2017 | 20.06 | 20.60 | 20.06 | 20.50 | 238,561 | +0.25(+1.22%) |
Jul 05, 2017 | 20.55 | 20.55 | 20.04 | 20.25 | 251,491 | -0.30(-1.44%) |