Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.00 | 29.25 | 28.03 | 28.21 | 654,032 | -0.78(-2.69%) |
Sep 28, 2017 | 29.00 | 30.62 | 28.88 | 28.99 | 797,304 | -0.14(-0.48%) |
Sep 27, 2017 | 28.95 | 29.29 | 28.54 | 29.13 | 427,161 | +0.59(+2.07%) |
Sep 26, 2017 | 28.78 | 29.15 | 28.35 | 28.54 | 482,943 | -0.26(-0.90%) |
Sep 25, 2017 | 29.30 | 29.45 | 28.39 | 28.80 | 568,263 | -0.40(-1.37%) |
Sep 22, 2017 | 29.20 | 29.63 | 29.01 | 29.20 | 271,870 | -0.20(-0.68%) |
Sep 21, 2017 | 29.18 | 29.89 | 28.63 | 29.40 | 261,306 | +0.24(+0.82%) |
Sep 20, 2017 | 29.50 | 29.50 | 29.02 | 29.16 | 228,756 | -0.30(-1.02%) |
Sep 19, 2017 | 29.25 | 29.92 | 29.00 | 29.46 | 391,505 | +0.21(+0.72%) |
Sep 18, 2017 | 28.72 | 29.86 | 28.66 | 29.25 | 481,244 | +0.63(+2.20%) |
Sep 15, 2017 | 29.10 | 29.37 | 28.62 | 28.62 | 626,584 | -0.35(-1.21%) |
Sep 14, 2017 | 29.50 | 29.61 | 28.76 | 28.97 | 302,041 | -0.59(-2.00%) |
Sep 13, 2017 | 29.35 | 29.82 | 29.18 | 29.56 | 243,877 | +0.16(+0.54%) |
Sep 12, 2017 | 31.69 | 31.69 | 28.87 | 29.40 | 337,510 | -0.79(-2.62%) |
Sep 11, 2017 | 30.26 | 33.53 | 29.30 | 30.19 | 1,005,892 | -0.11(-0.36%) |
Sep 08, 2017 | 28.32 | 30.56 | 24.50 | 30.30 | 1,682,349 | +3.18(+11.73%) |
Sep 07, 2017 | 27.01 | 27.97 | 26.86 | 27.12 | 585,261 | +0.10(+0.37%) |
Sep 06, 2017 | 26.49 | 27.30 | 26.21 | 27.02 | 351,465 | +0.67(+2.54%) |
Sep 05, 2017 | 26.61 | 27.00 | 26.26 | 26.35 | 257,147 | -0.24(-0.90%) |
Sep 01, 2017 | 26.94 | 26.97 | 26.26 | 26.59 | 189,212 | -0.40(-1.48%) |
Aug 31, 2017 | 26.63 | 27.48 | 25.82 | 26.99 | 470,396 | +0.68(+2.58%) |
Aug 30, 2017 | 24.58 | 26.67 | 24.57 | 26.31 | 776,024 | +1.82(+7.43%) |
Aug 29, 2017 | 24.23 | 24.90 | 24.13 | 24.49 | 192,866 | +0.03(+0.12%) |
Aug 28, 2017 | 25.07 | 25.07 | 23.91 | 24.46 | 282,865 | -0.47(-1.89%) |
Aug 25, 2017 | 25.75 | 24.84 | 24.93 | 186,118 | -0.48(-1.89%) | |
Aug 24, 2017 | 25.59 | 25.59 | 24.89 | 25.41 | 133,082 | -0.03(-0.12%) |
Aug 23, 2017 | 25.38 | 25.70 | 25.31 | 25.44 | 103,334 | -0.26(-1.01%) |
Aug 22, 2017 | 25.27 | 25.97 | 25.18 | 25.70 | 282,236 | +0.63(+2.51%) |
Aug 21, 2017 | 24.75 | 25.27 | 24.51 | 25.07 | 190,978 | +0.21(+0.84%) |
Aug 18, 2017 | 24.06 | 24.97 | 23.95 | 24.86 | 146,489 | +0.61(+2.52%) |
Aug 17, 2017 | 24.54 | 25.08 | 24.21 | 24.25 | 180,153 | -0.33(-1.34%) |
Aug 16, 2017 | 23.67 | 24.74 | 23.45 | 24.58 | 232,863 | +0.97(+4.11%) |
Aug 15, 2017 | 24.00 | 24.15 | 23.43 | 23.61 | 151,806 | -0.42(-1.75%) |
Aug 14, 2017 | 24.23 | 24.24 | 23.63 | 24.03 | 278,672 | +0.25(+1.05%) |
Aug 11, 2017 | 22.91 | 23.80 | 22.77 | 23.78 | 267,478 | +0.82(+3.57%) |
Aug 10, 2017 | 23.43 | 23.43 | 22.79 | 22.96 | 186,160 | -0.71(-3.00%) |
Aug 09, 2017 | 23.40 | 23.84 | 23.24 | 23.67 | 110,058 | +0.11(+0.47%) |
Aug 08, 2017 | 23.35 | 23.92 | 23.22 | 23.56 | 182,288 | +0.12(+0.51%) |
Aug 07, 2017 | 22.93 | 23.54 | 22.72 | 23.44 | 290,137 | +0.43(+1.87%) |
Aug 04, 2017 | 22.77 | 23.20 | 22.77 | 23.01 | 227,303 | +0.19(+0.83%) |
Aug 03, 2017 | 22.06 | 23.20 | 22.06 | 22.82 | 156,577 | +0.63(+2.84%) |
Aug 02, 2017 | 22.72 | 22.90 | 21.80 | 22.19 | 593,641 | -0.50(-2.20%) |
Aug 01, 2017 | 22.28 | 22.82 | 21.52 | 22.69 | 424,504 | +0.74(+3.37%) |
Jul 31, 2017 | 22.56 | 22.78 | 21.66 | 21.95 | 486,112 | -0.42(-1.88%) |
Jul 28, 2017 | 22.58 | 23.00 | 22.32 | 22.37 | 147,870 | -0.32(-1.41%) |
Jul 27, 2017 | 23.56 | 23.81 | 22.51 | 22.69 | 289,666 | -0.83(-3.53%) |
Jul 26, 2017 | 23.88 | 23.95 | 23.44 | 23.52 | 120,651 | -0.16(-0.68%) |
Jul 25, 2017 | 23.58 | 23.98 | 23.25 | 23.68 | 161,947 | +0.02(+0.08%) |
Jul 24, 2017 | 24.17 | 24.45 | 23.43 | 23.66 | 203,981 | -0.61(-2.51%) |
Jul 21, 2017 | 24.20 | 24.50 | 23.65 | 24.27 | 224,966 | +0.24(+1.00%) |
Jul 20, 2017 | 24.12 | 24.14 | 23.58 | 24.03 | 135,090 | -0.12(-0.50%) |
Jul 19, 2017 | 23.70 | 24.20 | 23.69 | 24.15 | 203,850 | +0.40(+1.68%) |
Jul 18, 2017 | 23.53 | 24.00 | 23.34 | 23.75 | 183,312 | -0.01(-0.04%) |
Jul 17, 2017 | 22.99 | 23.78 | 22.99 | 23.76 | 190,014 | +0.62(+2.68%) |
Jul 14, 2017 | 23.07 | 23.21 | 22.91 | 23.14 | 167,349 | -0.05(-0.22%) |
Jul 13, 2017 | 23.24 | 23.31 | 22.85 | 23.19 | 431,687 | -0.13(-0.56%) |
Jul 12, 2017 | 22.93 | 23.88 | 22.93 | 23.32 | 403,532 | +0.30(+1.30%) |
Jul 11, 2017 | 23.08 | 23.46 | 22.42 | 23.02 | 330,848 | -0.19(-0.82%) |
Jul 10, 2017 | 23.41 | 23.93 | 22.79 | 23.21 | 353,157 | -0.19(-0.81%) |
Jul 07, 2017 | 22.82 | 24.12 | 22.75 | 23.40 | 826,216 | +0.62(+2.72%) |
Jul 06, 2017 | 22.11 | 23.12 | 22.10 | 22.78 | 427,856 | +0.40(+1.79%) |
Jul 05, 2017 | 22.67 | 22.67 | 22.05 | 22.38 | 719,377 | -0.12(-0.53%) |