Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.47 | 29.75 | 28.91 | 29.18 | 229,570 | -0.60(-2.00%) |
Sep 28, 2017 | 28.00 | 29.83 | 27.67 | 29.77 | 222,615 | +1.77(+6.32%) |
Sep 27, 2017 | 27.92 | 28.38 | 27.60 | 28.00 | 198,127 | +0.34(+1.22%) |
Sep 26, 2017 | 27.36 | 27.90 | 27.29 | 27.67 | 152,127 | +0.33(+1.20%) |
Sep 25, 2017 | 28.20 | 28.54 | 27.23 | 27.34 | 252,584 | -0.87(-3.07%) |
Sep 22, 2017 | 28.39 | 28.48 | 27.77 | 28.20 | 90,664 | -0.24(-0.85%) |
Sep 21, 2017 | 28.29 | 28.68 | 28.01 | 28.45 | 162,564 | +0.22(+0.78%) |
Sep 20, 2017 | 27.69 | 28.34 | 27.49 | 28.22 | 242,323 | +0.53(+1.91%) |
Sep 19, 2017 | 27.69 | 27.90 | 27.39 | 27.69 | 243,364 | +0.17(+0.63%) |
Sep 18, 2017 | 27.19 | 28.18 | 27.01 | 27.52 | 235,348 | +0.59(+2.18%) |
Sep 15, 2017 | 26.19 | 26.97 | 25.75 | 26.93 | 439,220 | +0.55(+2.08%) |
Sep 14, 2017 | 28.13 | 28.13 | 26.27 | 26.39 | 240,055 | -1.94(-6.86%) |
Sep 13, 2017 | 28.64 | 28.69 | 28.04 | 28.33 | 97,805 | -0.21(-0.74%) |
Sep 12, 2017 | 28.87 | 29.06 | 28.11 | 28.54 | 143,266 | -0.33(-1.13%) |
Sep 11, 2017 | 28.43 | 29.36 | 28.43 | 28.87 | 224,283 | +0.84(+2.99%) |
Sep 08, 2017 | 28.48 | 28.69 | 27.91 | 28.03 | 131,990 | -0.51(-1.79%) |
Sep 07, 2017 | 28.65 | 28.79 | 27.65 | 28.54 | 187,662 | -0.11(-0.37%) |
Sep 06, 2017 | 29.35 | 29.44 | 28.46 | 28.65 | 192,055 | -0.50(-1.72%) |
Sep 05, 2017 | 29.56 | 29.73 | 28.70 | 29.15 | 166,703 | -0.65(-2.20%) |
Sep 01, 2017 | 29.96 | 30.28 | 29.39 | 29.80 | 244,213 | -0.02(-0.06%) |
Aug 31, 2017 | 30.01 | 30.42 | 29.45 | 29.82 | 249,883 | +0.00(+0.00%) |
Aug 30, 2017 | 29.63 | 29.83 | 29.07 | 29.82 | 239,833 | +0.25(+0.85%) |
Aug 29, 2017 | 29.14 | 29.70 | 27.72 | 29.57 | 297,123 | +0.18(+0.62%) |
Aug 28, 2017 | 27.81 | 29.47 | 27.71 | 29.39 | 291,818 | +1.70(+6.15%) |
Aug 25, 2017 | 28.31 | 28.46 | 27.30 | 27.69 | 149,079 | -0.29(-1.03%) |
Aug 24, 2017 | 27.58 | 28.14 | 27.42 | 27.97 | 171,122 | +0.38(+1.36%) |
Aug 23, 2017 | 27.07 | 27.74 | 26.95 | 27.60 | 124,443 | +0.27(+0.99%) |
Aug 22, 2017 | 26.66 | 27.81 | 26.58 | 27.33 | 314,720 | +0.90(+3.42%) |
Aug 21, 2017 | 26.48 | 26.65 | 25.99 | 26.42 | 190,581 | -0.14(-0.54%) |
Aug 18, 2017 | 27.11 | 27.43 | 26.52 | 26.57 | 266,060 | -0.72(-2.64%) |
Aug 17, 2017 | 27.22 | 28.06 | 26.94 | 27.29 | 257,545 | +0.05(+0.18%) |
Aug 16, 2017 | 27.55 | 27.89 | 27.07 | 27.24 | 204,461 | -0.31(-1.12%) |
Aug 15, 2017 | 27.45 | 28.20 | 27.13 | 27.55 | 244,499 | +0.35(+1.27%) |
Aug 14, 2017 | 26.41 | 27.37 | 26.41 | 27.20 | 168,251 | +1.00(+3.82%) |
Aug 11, 2017 | 24.64 | 26.56 | 24.64 | 26.20 | 213,794 | +0.69(+2.72%) |
Aug 10, 2017 | 26.60 | 26.74 | 25.50 | 25.51 | 269,770 | -1.44(-5.36%) |
Aug 09, 2017 | 27.06 | 27.52 | 26.01 | 26.95 | 235,900 | -0.29(-1.06%) |
Aug 08, 2017 | 27.51 | 27.85 | 27.06 | 27.24 | 259,741 | -0.27(-0.98%) |
Aug 07, 2017 | 27.14 | 27.91 | 26.62 | 27.51 | 261,286 | +0.47(+1.74%) |
Aug 04, 2017 | 26.89 | 27.53 | 26.67 | 27.04 | 309,069 | +0.20(+0.75%) |
Aug 03, 2017 | 26.45 | 26.93 | 25.65 | 26.84 | 356,969 | +0.72(+2.76%) |
Aug 02, 2017 | 26.01 | 26.43 | 25.30 | 26.12 | 343,652 | +0.13(+0.48%) |
Aug 01, 2017 | 25.24 | 26.01 | 25.06 | 25.99 | 305,598 | +0.75(+2.97%) |
Jul 31, 2017 | 26.36 | 26.53 | 24.25 | 25.24 | 538,608 | -0.77(-2.96%) |
Jul 28, 2017 | 25.84 | 26.22 | 24.78 | 26.01 | 411,626 | +0.03(+0.11%) |
Jul 27, 2017 | 27.38 | 28.01 | 24.68 | 25.98 | 1,213,531 | +0.84(+3.33%) |
Jul 26, 2017 | 25.39 | 26.01 | 24.52 | 25.14 | 502,712 | -0.15(-0.61%) |
Jul 25, 2017 | 26.08 | 26.08 | 25.14 | 25.30 | 315,049 | -0.62(-2.38%) |
Jul 24, 2017 | 24.78 | 26.45 | 24.59 | 25.91 | 444,490 | +0.96(+3.86%) |
Jul 21, 2017 | 23.48 | 25.14 | 23.01 | 24.95 | 356,992 | +1.66(+7.10%) |
Jul 20, 2017 | 23.58 | 23.62 | 23.23 | 23.30 | 189,546 | -0.25(-1.06%) |
Jul 19, 2017 | 23.44 | 23.84 | 23.31 | 23.55 | 201,671 | +0.09(+0.37%) |
Jul 18, 2017 | 23.52 | 23.64 | 22.62 | 23.46 | 237,491 | -0.05(-0.20%) |
Jul 17, 2017 | 23.69 | 24.18 | 23.32 | 23.51 | 464,407 | +0.20(+0.87%) |
Jul 14, 2017 | 23.68 | 23.86 | 23.23 | 23.31 | 223,791 | -0.25(-1.06%) |
Jul 13, 2017 | 23.09 | 23.67 | 22.84 | 23.56 | 226,014 | +0.46(+2.00%) |
Jul 12, 2017 | 22.79 | 23.64 | 22.50 | 23.09 | 255,079 | +0.64(+2.87%) |
Jul 11, 2017 | 22.60 | 22.88 | 22.13 | 22.45 | 142,331 | -0.25(-1.10%) |
Jul 10, 2017 | 22.19 | 23.00 | 21.75 | 22.70 | 129,973 | +0.38(+1.68%) |
Jul 07, 2017 | 22.59 | 23.08 | 22.16 | 22.33 | 148,886 | -0.13(-0.60%) |
Jul 06, 2017 | 22.62 | 22.91 | 22.05 | 22.46 | 167,966 | -0.53(-2.30%) |
Jul 05, 2017 | 22.61 | 23.20 | 22.18 | 22.99 | 148,776 | +0.52(+2.31%) |