Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.60 | 25.75 | 25.35 | 25.50 | 261,896 | -0.05(-0.20%) |
Sep 28, 2017 | 25.07 | 25.59 | 24.75 | 25.55 | 324,653 | +0.45(+1.79%) |
Sep 27, 2017 | 24.77 | 25.35 | 24.41 | 25.10 | 335,604 | +0.52(+2.12%) |
Sep 26, 2017 | 25.91 | 25.93 | 24.56 | 24.58 | 445,828 | -1.17(-4.54%) |
Sep 25, 2017 | 25.00 | 25.99 | 25.00 | 25.75 | 698,386 | +0.66(+2.63%) |
Sep 22, 2017 | 25.12 | 25.17 | 24.72 | 25.09 | 397,227 | -0.02(-0.08%) |
Sep 21, 2017 | 24.81 | 25.32 | 24.66 | 25.11 | 386,956 | +0.18(+0.72%) |
Sep 20, 2017 | 24.59 | 24.94 | 24.37 | 24.93 | 278,206 | +0.40(+1.63%) |
Sep 19, 2017 | 24.34 | 24.65 | 24.13 | 24.53 | 323,141 | +0.22(+0.90%) |
Sep 18, 2017 | 24.41 | 25.14 | 24.26 | 24.31 | 620,649 | -0.09(-0.37%) |
Sep 15, 2017 | 24.36 | 24.59 | 24.15 | 24.40 | 2,894,859 | +0.11(+0.45%) |
Sep 14, 2017 | 24.00 | 24.36 | 23.79 | 24.29 | 445,280 | +0.22(+0.91%) |
Sep 13, 2017 | 24.14 | 24.70 | 23.95 | 24.07 | 385,995 | -0.16(-0.66%) |
Sep 12, 2017 | 24.60 | 24.60 | 23.97 | 24.23 | 501,372 | -0.07(-0.29%) |
Sep 11, 2017 | 24.29 | 24.74 | 23.78 | 24.30 | 589,508 | +0.08(+0.33%) |
Sep 08, 2017 | 23.80 | 24.95 | 23.65 | 24.22 | 655,069 | +0.41(+1.72%) |
Sep 07, 2017 | 23.06 | 23.91 | 22.95 | 23.81 | 410,426 | +0.79(+3.43%) |
Sep 06, 2017 | 22.77 | 23.48 | 22.77 | 23.02 | 655,604 | +0.31(+1.37%) |
Sep 05, 2017 | 23.07 | 23.38 | 22.34 | 22.71 | 689,593 | -0.38(-1.65%) |
Sep 01, 2017 | 23.28 | 23.49 | 22.83 | 23.09 | 351,234 | -0.09(-0.39%) |
Aug 31, 2017 | 22.52 | 23.38 | 22.52 | 23.18 | 442,726 | +0.69(+3.07%) |
Aug 30, 2017 | 22.59 | 22.75 | 22.23 | 22.49 | 271,847 | -0.05(-0.22%) |
Aug 29, 2017 | 22.37 | 22.79 | 22.30 | 22.54 | 293,199 | -0.04(-0.18%) |
Aug 28, 2017 | 22.49 | 22.94 | 22.26 | 22.58 | 417,101 | +0.37(+1.67%) |
Aug 25, 2017 | 22.12 | 23.26 | 21.76 | 22.21 | 594,613 | +0.08(+0.36%) |
Aug 24, 2017 | 20.89 | 22.22 | 20.75 | 22.13 | 729,513 | +1.38(+6.65%) |
Aug 23, 2017 | 20.86 | 21.21 | 20.53 | 20.75 | 334,438 | -0.27(-1.28%) |
Aug 22, 2017 | 20.40 | 21.49 | 20.40 | 21.02 | 546,466 | +0.76(+3.75%) |
Aug 21, 2017 | 20.45 | 20.58 | 20.02 | 20.26 | 415,898 | -0.27(-1.32%) |
Aug 18, 2017 | 20.47 | 21.00 | 20.36 | 20.53 | 362,676 | -0.05(-0.24%) |
Aug 17, 2017 | 20.64 | 21.25 | 20.40 | 20.58 | 401,895 | -0.09(-0.44%) |
Aug 16, 2017 | 21.35 | 21.35 | 20.57 | 20.67 | 468,711 | -0.60(-2.82%) |
Aug 15, 2017 | 21.46 | 21.46 | 21.01 | 21.27 | 357,709 | -0.12(-0.56%) |
Aug 14, 2017 | 21.03 | 21.49 | 21.01 | 21.39 | 400,030 | +0.36(+1.71%) |
Aug 11, 2017 | 20.97 | 21.07 | 20.38 | 21.03 | 596,252 | +0.38(+1.84%) |
Aug 10, 2017 | 20.50 | 21.24 | 20.12 | 20.65 | 691,540 | -0.08(-0.39%) |
Aug 09, 2017 | 21.12 | 21.68 | 20.51 | 20.73 | 682,964 | -0.52(-2.45%) |
Aug 08, 2017 | 22.18 | 22.75 | 20.90 | 21.25 | 1,628,733 | -2.11(-9.03%) |
Aug 07, 2017 | 23.26 | 23.68 | 23.15 | 23.36 | 521,545 | +0.10(+0.43%) |
Aug 04, 2017 | 23.82 | 23.02 | 23.26 | 843,712 | -0.33(-1.40%) | |
Aug 03, 2017 | 24.20 | 24.41 | 23.42 | 23.59 | 502,854 | -0.56(-2.32%) |
Aug 02, 2017 | 24.24 | 24.45 | 23.73 | 24.15 | 956,689 | +0.09(+0.37%) |
Aug 01, 2017 | 23.77 | 24.45 | 23.03 | 24.06 | 643,171 | +0.30(+1.26%) |
Jul 31, 2017 | 24.03 | 24.24 | 23.51 | 23.76 | 393,484 | -0.27(-1.12%) |
Jul 28, 2017 | 23.22 | 24.20 | 23.08 | 24.03 | 562,976 | +0.70(+3.00%) |
Jul 27, 2017 | 24.47 | 24.47 | 23.00 | 23.33 | 1,174,811 | -1.04(-4.27%) |
Jul 26, 2017 | 24.36 | 24.64 | 24.11 | 24.37 | 893,992 | +0.02(+0.08%) |
Jul 25, 2017 | 24.35 | 24.70 | 24.05 | 24.35 | 874,842 | +0.01(+0.04%) |
Jul 24, 2017 | 24.15 | 24.55 | 23.86 | 24.34 | 1,014,860 | +0.29(+1.21%) |
Jul 21, 2017 | 23.42 | 24.29 | 23.38 | 24.05 | 1,373,195 | +0.47(+1.99%) |
Jul 20, 2017 | 23.01 | 23.80 | 22.52 | 23.58 | 1,161,563 | +0.58(+2.52%) |
Jul 19, 2017 | 23.26 | 23.74 | 22.65 | 23.00 | 860,247 | +0.00(+0.00%) |
Jul 18, 2017 | 23.96 | 23.99 | 22.15 | 23.00 | 2,342,558 | -1.06(-4.41%) |
Jul 17, 2017 | 24.50 | 24.63 | 24.02 | 24.06 | 827,503 | -0.22(-0.91%) |
Jul 14, 2017 | 24.93 | 25.00 | 24.08 | 24.28 | 1,180,562 | -0.26(-1.06%) |
Jul 13, 2017 | 24.64 | 24.97 | 23.40 | 24.54 | 8,507,882 | -0.82(-3.23%) |
Jul 12, 2017 | 25.10 | 26.25 | 24.33 | 25.36 | 5,384,442 | -0.64(-2.46%) |
Jul 11, 2017 | 25.25 | 27.86 | 25.06 | 26.00 | 14,992,775 | +7.61(+41.38%) |
Jul 10, 2017 | 19.44 | 19.44 | 18.26 | 18.39 | 2,512,830 | -0.86(-4.47%) |
Jul 07, 2017 | 18.92 | 19.90 | 18.74 | 19.25 | 1,706,699 | +1.26(+7.00%) |
Jul 06, 2017 | 17.38 | 18.64 | 17.21 | 17.99 | 1,043,660 | +0.47(+2.68%) |
Jul 05, 2017 | 17.46 | 17.93 | 17.04 | 17.52 | 841,063 | +0.04(+0.23%) |