Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.52 | 26.67 | 26.47 | 26.57 | 145,129 | +0.00(+0.00%) |
Sep 28, 2017 | 26.72 | 26.77 | 26.42 | 26.57 | 208,465 | -0.15(-0.55%) |
Sep 27, 2017 | 26.62 | 26.77 | 26.18 | 26.72 | 308,341 | +0.30(+1.12%) |
Sep 26, 2017 | 26.32 | 26.77 | 26.23 | 26.42 | 160,770 | +0.20(+0.75%) |
Sep 25, 2017 | 26.23 | 26.37 | 26.08 | 26.23 | 95,011 | +0.00(+0.00%) |
Sep 22, 2017 | 25.93 | 26.23 | 25.93 | 26.23 | 249,897 | +0.25(+0.95%) |
Sep 21, 2017 | 26.03 | 26.08 | 25.78 | 25.98 | 265,382 | +0.00(+0.00%) |
Sep 20, 2017 | 26.13 | 26.28 | 25.83 | 25.98 | 235,512 | +0.20(+0.76%) |
Sep 19, 2017 | 25.93 | 26.52 | 25.64 | 25.78 | 144,100 | -0.15(-0.57%) |
Sep 18, 2017 | 26.57 | 26.57 | 25.88 | 25.93 | 323,966 | -0.59(-2.23%) |
Sep 15, 2017 | 25.98 | 26.57 | 25.59 | 26.52 | 546,761 | +0.05(+0.19%) |
Sep 14, 2017 | 25.98 | 26.52 | 25.69 | 26.47 | 242,040 | +0.54(+2.09%) |
Sep 13, 2017 | 24.80 | 26.03 | 24.70 | 25.93 | 278,985 | +1.03(+4.15%) |
Sep 12, 2017 | 24.21 | 25.17 | 24.21 | 24.90 | 153,843 | +0.69(+2.85%) |
Sep 11, 2017 | 24.11 | 24.31 | 23.86 | 24.21 | 126,239 | +0.30(+1.23%) |
Sep 08, 2017 | 23.42 | 23.96 | 23.23 | 23.91 | 165,770 | +0.49(+2.10%) |
Sep 07, 2017 | 23.62 | 23.62 | 23.13 | 23.42 | 331,310 | -0.10(-0.42%) |
Sep 06, 2017 | 23.86 | 23.91 | 23.52 | 23.52 | 149,672 | -0.30(-1.24%) |
Sep 05, 2017 | 24.21 | 24.26 | 23.72 | 23.82 | 135,471 | -0.34(-1.43%) |
Sep 01, 2017 | 23.82 | 24.21 | 23.67 | 24.16 | 106,011 | +0.34(+1.45%) |
Aug 31, 2017 | 23.72 | 23.91 | 23.59 | 23.82 | 205,010 | +0.20(+0.83%) |
Aug 30, 2017 | 23.77 | 23.89 | 23.62 | 23.62 | 217,697 | -0.20(-0.83%) |
Aug 29, 2017 | 23.37 | 23.91 | 23.23 | 23.82 | 141,371 | +0.39(+1.68%) |
Aug 28, 2017 | 23.62 | 23.77 | 23.32 | 23.42 | 151,770 | -0.10(-0.42%) |
Aug 25, 2017 | 23.57 | 23.72 | 23.35 | 23.52 | 185,797 | +0.00(+0.00%) |
Aug 24, 2017 | 23.72 | 23.72 | 23.42 | 23.52 | 86,815 | +0.00(+0.00%) |
Aug 23, 2017 | 23.42 | 23.67 | 23.42 | 23.52 | 130,057 | -0.05(-0.21%) |
Aug 22, 2017 | 23.67 | 23.77 | 23.47 | 23.57 | 149,442 | +0.00(+0.00%) |
Aug 21, 2017 | 23.37 | 23.69 | 23.27 | 23.57 | 124,494 | +0.05(+0.21%) |
Aug 18, 2017 | 22.88 | 23.57 | 22.88 | 23.52 | 181,365 | +0.39(+1.70%) |
Aug 17, 2017 | 23.37 | 23.57 | 23.08 | 23.13 | 122,179 | -0.34(-1.47%) |
Aug 16, 2017 | 23.32 | 23.67 | 23.32 | 23.47 | 116,467 | +0.15(+0.63%) |
Aug 15, 2017 | 23.42 | 23.67 | 23.25 | 23.32 | 182,783 | -0.10(-0.42%) |
Aug 14, 2017 | 23.67 | 23.82 | 23.32 | 23.42 | 124,286 | -0.10(-0.42%) |
Aug 11, 2017 | 23.52 | 23.67 | 23.27 | 23.52 | 229,085 | +0.00(+0.00%) |
Aug 10, 2017 | 23.77 | 23.86 | 23.42 | 23.52 | 341,280 | -0.30(-1.24%) |
Aug 09, 2017 | 24.55 | 24.55 | 23.69 | 23.82 | 286,434 | +0.25(+1.04%) |
Aug 08, 2017 | 23.47 | 23.82 | 23.42 | 23.57 | 199,975 | +0.00(+0.00%) |
Aug 07, 2017 | 23.62 | 23.82 | 23.32 | 23.57 | 250,234 | -0.05(-0.21%) |
Aug 04, 2017 | 23.67 | 23.86 | 23.52 | 23.62 | 197,767 | -0.05(-0.21%) |
Aug 03, 2017 | 23.82 | 23.91 | 23.62 | 23.67 | 183,000 | -0.20(-0.82%) |
Aug 02, 2017 | 24.21 | 24.21 | 23.53 | 23.86 | 217,469 | -0.39(-1.62%) |
Aug 01, 2017 | 24.01 | 24.60 | 23.86 | 24.26 | 345,932 | +0.30(+1.23%) |
Jul 31, 2017 | 23.86 | 24.16 | 23.77 | 23.96 | 359,928 | +0.39(+1.67%) |
Jul 28, 2017 | 23.62 | 24.01 | 23.37 | 23.57 | 232,676 | +0.00(+0.00%) |
Jul 27, 2017 | 23.52 | 24.01 | 22.49 | 23.57 | 381,356 | +1.77(+8.13%) |
Jul 26, 2017 | 21.80 | 21.95 | 21.65 | 21.80 | 233,352 | +0.00(+0.00%) |
Jul 25, 2017 | 21.85 | 22.12 | 21.65 | 21.80 | 208,361 | +0.05(+0.23%) |
Jul 24, 2017 | 21.70 | 21.95 | 21.55 | 21.75 | 321,883 | -0.05(-0.23%) |
Jul 21, 2017 | 22.04 | 22.04 | 21.77 | 21.80 | 293,691 | -0.15(-0.67%) |
Jul 20, 2017 | 21.99 | 22.14 | 21.77 | 21.95 | 128,826 | -0.05(-0.22%) |
Jul 19, 2017 | 21.95 | 22.12 | 21.31 | 21.99 | 137,152 | +0.00(+0.00%) |
Jul 18, 2017 | 21.95 | 22.04 | 21.67 | 21.99 | 206,132 | -0.05(-0.22%) |
Jul 17, 2017 | 21.65 | 22.14 | 21.40 | 22.04 | 262,273 | +0.34(+1.59%) |
Jul 14, 2017 | 21.50 | 21.80 | 21.50 | 21.70 | 105,392 | +0.15(+0.69%) |
Jul 13, 2017 | 21.99 | 21.99 | 21.50 | 21.55 | 176,794 | -0.44(-2.01%) |
Jul 12, 2017 | 21.50 | 21.99 | 21.50 | 21.99 | 575,061 | +0.64(+3.00%) |
Jul 11, 2017 | 20.91 | 21.45 | 19.78 | 21.36 | 338,443 | +0.44(+2.12%) |
Jul 10, 2017 | 20.72 | 21.06 | 20.42 | 20.91 | 161,924 | +0.10(+0.47%) |
Jul 07, 2017 | 20.52 | 20.86 | 20.27 | 20.81 | 132,324 | +0.34(+1.68%) |
Jul 06, 2017 | 20.03 | 20.57 | 20.03 | 20.47 | 238,926 | +0.25(+1.22%) |
Jul 05, 2017 | 20.52 | 20.52 | 20.01 | 20.22 | 251,875 | -0.30(-1.44%) |