Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.95 | 29.00 | 28.35 | 28.55 | 523,588 | -0.25(-0.87%) |
Sep 28, 2017 | 29.15 | 29.40 | 28.20 | 28.80 | 832,504 | -0.45(-1.54%) |
Sep 27, 2017 | 29.80 | 29.25 | 1,993,129 | +2.25(+8.33%) | ||
Sep 26, 2017 | 27.00 | 27.18 | 26.35 | 27.00 | 586,223 | +0.20(+0.75%) |
Sep 25, 2017 | 27.05 | 27.25 | 26.60 | 26.80 | 695,658 | +0.00(+0.00%) |
Sep 22, 2017 | 25.95 | 27.25 | 25.25 | 26.80 | 788,052 | +0.60(+2.29%) |
Sep 21, 2017 | 26.50 | 26.55 | 26.15 | 26.20 | 526,283 | -0.50(-1.87%) |
Sep 20, 2017 | 27.10 | 27.15 | 26.10 | 26.70 | 709,040 | -0.25(-0.93%) |
Sep 19, 2017 | 26.90 | 27.15 | 26.40 | 26.95 | 572,888 | +0.15(+0.56%) |
Sep 18, 2017 | 26.90 | 27.30 | 26.71 | 26.80 | 875,519 | -0.10(-0.37%) |
Sep 15, 2017 | 26.90 | 27.20 | 26.75 | 26.90 | 1,441,174 | -0.05(-0.19%) |
Sep 14, 2017 | 26.90 | 27.05 | 26.50 | 26.95 | 960,771 | +0.10(+0.37%) |
Sep 13, 2017 | 26.45 | 26.88 | 26.15 | 26.85 | 871,521 | +0.45(+1.70%) |
Sep 12, 2017 | 25.00 | 27.00 | 25.00 | 26.40 | 2,315,414 | +1.55(+6.24%) |
Sep 11, 2017 | 25.80 | 25.95 | 24.73 | 24.85 | 1,584,379 | -0.85(-3.31%) |
Sep 08, 2017 | 26.15 | 26.25 | 25.45 | 25.70 | 1,133,576 | -0.55(-2.10%) |
Sep 07, 2017 | 26.35 | 26.50 | 25.90 | 26.25 | 1,396,377 | +0.10(+0.38%) |
Sep 06, 2017 | 26.40 | 26.73 | 25.80 | 26.15 | 1,450,339 | -0.30(-1.13%) |
Sep 05, 2017 | 26.95 | 27.30 | 26.30 | 26.45 | 1,014,767 | -0.55(-2.04%) |
Sep 01, 2017 | 26.75 | 27.40 | 26.75 | 27.00 | 964,638 | +0.25(+0.93%) |
Aug 31, 2017 | 26.70 | 26.95 | 26.55 | 26.75 | 793,201 | +0.15(+0.56%) |
Aug 30, 2017 | 26.85 | 26.95 | 26.57 | 26.60 | 584,400 | -0.15(-0.56%) |
Aug 29, 2017 | 26.45 | 26.90 | 26.20 | 26.75 | 562,582 | +0.00(+0.00%) |
Aug 28, 2017 | 26.70 | 27.00 | 26.62 | 26.75 | 429,988 | -0.05(-0.19%) |
Aug 25, 2017 | 26.90 | 27.20 | 26.65 | 26.80 | 563,559 | +0.05(+0.19%) |
Aug 24, 2017 | 26.65 | 26.95 | 26.30 | 26.75 | 462,704 | +0.25(+0.94%) |
Aug 23, 2017 | 26.15 | 26.57 | 25.95 | 26.50 | 519,853 | +0.20(+0.76%) |
Aug 22, 2017 | 26.10 | 26.49 | 26.00 | 26.30 | 610,550 | +0.25(+0.96%) |
Aug 21, 2017 | 26.50 | 26.80 | 25.90 | 26.05 | 683,681 | -0.65(-2.43%) |
Aug 18, 2017 | 26.55 | 26.80 | 26.35 | 26.70 | 661,455 | +0.05(+0.19%) |
Aug 17, 2017 | 27.45 | 27.55 | 26.45 | 26.65 | 1,085,533 | -0.80(-2.91%) |
Aug 16, 2017 | 27.85 | 28.06 | 27.20 | 27.45 | 716,175 | -0.40(-1.44%) |
Aug 15, 2017 | 27.95 | 28.25 | 27.75 | 27.85 | 829,342 | +0.00(+0.00%) |
Aug 14, 2017 | 27.30 | 27.98 | 27.16 | 27.85 | 1,076,252 | +0.70(+2.58%) |
Aug 11, 2017 | 26.80 | 27.50 | 26.70 | 27.15 | 876,273 | +0.20(+0.74%) |
Aug 10, 2017 | 27.40 | 27.40 | 26.18 | 26.95 | 1,315,702 | -0.65(-2.36%) |
Aug 09, 2017 | 27.85 | 27.95 | 27.45 | 27.60 | 1,233,131 | -0.45(-1.60%) |
Aug 08, 2017 | 28.30 | 28.80 | 27.93 | 28.05 | 1,159,761 | -0.30(-1.06%) |
Aug 07, 2017 | 28.05 | 28.65 | 27.85 | 28.35 | 1,675,038 | +0.00(+0.00%) |
Aug 04, 2017 | 28.60 | 26.96 | 28.35 | 1,888,276 | +0.75(+2.72%) | |
Aug 03, 2017 | 25.85 | 27.95 | 25.80 | 27.60 | 4,319,916 | +4.75(+20.79%) |
Aug 02, 2017 | 23.30 | 23.55 | 21.95 | 22.85 | 1,429,915 | -0.45(-1.93%) |
Aug 01, 2017 | 23.15 | 23.60 | 22.95 | 23.30 | 1,005,980 | +0.35(+1.53%) |
Jul 31, 2017 | 22.80 | 23.15 | 22.70 | 22.95 | 652,890 | +0.15(+0.66%) |
Jul 28, 2017 | 22.75 | 23.40 | 22.70 | 22.80 | 839,496 | +0.20(+0.88%) |
Jul 27, 2017 | 22.60 | 22.90 | 22.11 | 22.60 | 839,477 | +0.05(+0.22%) |
Jul 26, 2017 | 22.75 | 22.80 | 22.35 | 22.55 | 459,889 | -0.15(-0.66%) |
Jul 25, 2017 | 22.40 | 22.80 | 22.35 | 22.70 | 662,419 | +0.30(+1.34%) |
Jul 24, 2017 | 22.20 | 22.48 | 21.95 | 22.40 | 445,325 | +0.15(+0.67%) |
Jul 21, 2017 | 22.20 | 22.40 | 21.90 | 22.25 | 515,284 | -0.05(-0.22%) |
Jul 20, 2017 | 22.15 | 22.30 | 21.80 | 22.30 | 979,322 | +0.25(+1.13%) |
Jul 19, 2017 | 22.20 | 22.25 | 21.85 | 22.05 | 756,665 | -0.05(-0.23%) |
Jul 18, 2017 | 22.45 | 22.89 | 21.90 | 22.10 | 1,407,488 | +0.25(+1.14%) |
Jul 17, 2017 | 21.95 | 21.95 | 21.55 | 21.85 | 690,641 | +0.00(+0.00%) |
Jul 14, 2017 | 22.00 | 22.15 | 21.70 | 21.85 | 845,866 | +0.05(+0.23%) |
Jul 13, 2017 | 21.80 | 22.00 | 21.60 | 21.80 | 662,510 | +0.00(+0.00%) |
Jul 12, 2017 | 21.80 | 21.90 | 21.05 | 21.80 | 1,602,279 | +0.20(+0.93%) |
Jul 11, 2017 | 21.40 | 22.05 | 21.32 | 21.60 | 6,066,169 | +0.25(+1.17%) |
Jul 10, 2017 | 20.85 | 21.85 | 20.70 | 21.35 | 1,628,874 | +0.45(+2.15%) |
Jul 07, 2017 | 20.75 | 21.05 | 20.52 | 20.90 | 2,591,456 | +1.35(+6.91%) |
Jul 06, 2017 | 19.25 | 19.85 | 19.05 | 19.55 | 561,399 | +0.30(+1.56%) |
Jul 05, 2017 | 20.00 | 20.10 | 19.25 | 19.25 | 749,458 | -0.85(-4.23%) |