Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.85 | 23.91 | 23.44 | 23.75 | 666,622 | -0.18(-0.75%) |
Sep 28, 2017 | 23.44 | 24.25 | 23.31 | 23.93 | 700,700 | +0.60(+2.57%) |
Sep 27, 2017 | 22.50 | 23.52 | 22.47 | 23.33 | 604,536 | +1.05(+4.71%) |
Sep 26, 2017 | 22.39 | 22.50 | 22.28 | 22.28 | 391,520 | +0.03(+0.13%) |
Sep 25, 2017 | 22.74 | 22.99 | 22.09 | 22.25 | 554,024 | -0.70(-3.05%) |
Sep 22, 2017 | 22.48 | 23.00 | 22.48 | 22.95 | 384,497 | +0.31(+1.37%) |
Sep 21, 2017 | 22.70 | 22.80 | 22.25 | 22.64 | 565,952 | -0.06(-0.26%) |
Sep 20, 2017 | 22.88 | 22.98 | 22.50 | 22.70 | 739,879 | -0.20(-0.87%) |
Sep 19, 2017 | 23.34 | 23.34 | 22.81 | 22.90 | 687,739 | -0.32(-1.38%) |
Sep 18, 2017 | 23.26 | 23.76 | 23.08 | 23.22 | 780,910 | +0.01(+0.04%) |
Sep 15, 2017 | 22.75 | 23.37 | 22.70 | 23.21 | 2,107,574 | +0.58(+2.56%) |
Sep 14, 2017 | 22.56 | 22.88 | 22.50 | 22.63 | 408,872 | +0.03(+0.13%) |
Sep 13, 2017 | 22.46 | 22.65 | 22.36 | 22.60 | 465,412 | +0.10(+0.44%) |
Sep 12, 2017 | 22.47 | 22.64 | 22.24 | 22.50 | 756,511 | +0.22(+0.99%) |
Sep 11, 2017 | 21.95 | 22.42 | 21.95 | 22.28 | 527,027 | +0.55(+2.53%) |
Sep 08, 2017 | 22.20 | 22.20 | 21.64 | 21.73 | 583,432 | -0.50(-2.25%) |
Sep 07, 2017 | 22.54 | 22.59 | 21.98 | 22.23 | 760,352 | -0.22(-0.98%) |
Sep 06, 2017 | 21.85 | 22.53 | 21.85 | 22.45 | 1,181,885 | +0.77(+3.55%) |
Sep 05, 2017 | 21.67 | 21.93 | 21.43 | 21.68 | 589,616 | -0.09(-0.41%) |
Sep 01, 2017 | 21.71 | 21.79 | 21.46 | 21.77 | 485,760 | +0.17(+0.79%) |
Aug 31, 2017 | 21.60 | 21.72 | 21.49 | 21.60 | 539,089 | +0.09(+0.42%) |
Aug 30, 2017 | 21.49 | 21.68 | 21.26 | 21.51 | 590,997 | +0.15(+0.70%) |
Aug 29, 2017 | 21.38 | 21.77 | 21.24 | 21.36 | 875,041 | -0.37(-1.70%) |
Aug 28, 2017 | 21.75 | 21.94 | 21.42 | 21.73 | 801,123 | +0.01(+0.05%) |
Aug 25, 2017 | 21.63 | 21.93 | 21.52 | 21.72 | 1,275,496 | +0.16(+0.74%) |
Aug 24, 2017 | 21.15 | 21.62 | 21.12 | 21.56 | 953,905 | +0.67(+3.21%) |
Aug 23, 2017 | 20.66 | 20.93 | 20.38 | 20.89 | 886,485 | +0.08(+0.38%) |
Aug 22, 2017 | 20.79 | 20.99 | 20.61 | 20.81 | 442,205 | +0.14(+0.68%) |
Aug 21, 2017 | 21.33 | 21.39 | 20.49 | 20.67 | 950,801 | -0.62(-2.91%) |
Aug 18, 2017 | 20.79 | 21.37 | 20.61 | 21.29 | 992,557 | +0.42(+2.01%) |
Aug 17, 2017 | 21.70 | 21.81 | 20.86 | 20.87 | 1,207,629 | -0.91(-4.18%) |
Aug 16, 2017 | 21.98 | 22.20 | 21.70 | 21.78 | 1,031,028 | -0.16(-0.73%) |
Aug 15, 2017 | 21.80 | 22.04 | 21.48 | 21.94 | 1,104,184 | +0.25(+1.15%) |
Aug 14, 2017 | 21.97 | 22.24 | 21.64 | 21.69 | 1,327,443 | -0.01(-0.05%) |
Aug 11, 2017 | 21.89 | 22.10 | 21.29 | 21.70 | 1,540,299 | -0.45(-2.03%) |
Aug 10, 2017 | 22.29 | 22.49 | 22.02 | 22.15 | 1,113,517 | -0.50(-2.21%) |
Aug 09, 2017 | 22.59 | 23.25 | 22.08 | 22.65 | 2,262,452 | -2.04(-8.26%) |
Aug 08, 2017 | 24.60 | 25.20 | 24.60 | 24.69 | 701,877 | +0.01(+0.04%) |
Aug 07, 2017 | 24.20 | 24.92 | 24.17 | 24.68 | 697,703 | +0.44(+1.82%) |
Aug 04, 2017 | 24.89 | 24.03 | 24.24 | 981,861 | +0.18(+0.75%) | |
Aug 03, 2017 | 24.66 | 24.78 | 24.03 | 24.06 | 997,928 | -0.53(-2.16%) |
Aug 02, 2017 | 26.65 | 26.65 | 24.51 | 24.59 | 1,403,602 | -1.90(-7.17%) |
Aug 01, 2017 | 26.36 | 26.62 | 26.00 | 26.49 | 421,138 | +0.29(+1.11%) |
Jul 31, 2017 | 26.22 | 26.50 | 25.90 | 26.20 | 484,137 | -0.02(-0.08%) |
Jul 28, 2017 | 26.00 | 26.39 | 25.93 | 26.22 | 359,340 | +0.05(+0.19%) |
Jul 27, 2017 | 27.00 | 27.05 | 25.67 | 26.17 | 568,614 | -0.71(-2.64%) |
Jul 26, 2017 | 26.60 | 26.91 | 26.48 | 26.88 | 586,964 | +0.28(+1.05%) |
Jul 25, 2017 | 26.68 | 27.00 | 26.22 | 26.60 | 436,804 | -0.13(-0.49%) |
Jul 24, 2017 | 27.02 | 27.03 | 26.45 | 26.73 | 498,328 | -0.33(-1.22%) |
Jul 21, 2017 | 27.43 | 27.43 | 26.94 | 27.06 | 363,271 | -0.27(-0.99%) |
Jul 20, 2017 | 27.20 | 27.59 | 27.00 | 27.33 | 663,148 | +0.23(+0.85%) |
Jul 19, 2017 | 26.97 | 27.15 | 26.82 | 27.10 | 431,130 | +0.29(+1.08%) |
Jul 18, 2017 | 26.67 | 27.05 | 26.39 | 26.81 | 631,580 | +0.09(+0.34%) |
Jul 17, 2017 | 28.36 | 28.36 | 26.60 | 26.72 | 1,449,909 | -2.06(-7.16%) |
Jul 14, 2017 | 28.32 | 28.85 | 28.32 | 28.78 | 310,589 | +0.61(+2.17%) |
Jul 13, 2017 | 28.79 | 28.79 | 28.14 | 28.17 | 472,429 | -0.63(-2.19%) |
Jul 12, 2017 | 28.87 | 28.99 | 28.46 | 28.80 | 518,400 | +0.20(+0.70%) |
Jul 11, 2017 | 28.47 | 28.91 | 28.28 | 28.60 | 388,653 | +0.29(+1.02%) |
Jul 10, 2017 | 28.17 | 28.43 | 27.92 | 28.31 | 311,436 | +0.15(+0.53%) |
Jul 07, 2017 | 28.03 | 28.47 | 27.91 | 28.16 | 376,825 | +0.37(+1.33%) |
Jul 06, 2017 | 27.51 | 28.07 | 27.21 | 27.79 | 621,536 | -0.06(-0.22%) |
Jul 05, 2017 | 27.64 | 28.00 | 27.50 | 27.85 | 510,373 | +0.37(+1.35%) |