Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.81 | 28.90 | 27.81 | 28.68 | 47,972 | +0.68(+2.44%) |
Sep 28, 2017 | 28.44 | 28.44 | 27.39 | 28.00 | 32,789 | -0.39(-1.38%) |
Sep 27, 2017 | 27.56 | 28.53 | 27.08 | 28.39 | 27,666 | +0.79(+2.85%) |
Sep 26, 2017 | 26.82 | 27.91 | 26.65 | 27.61 | 60,411 | +1.00(+3.78%) |
Sep 25, 2017 | 26.87 | 26.87 | 26.25 | 26.60 | 50,594 | -0.48(-1.77%) |
Sep 22, 2017 | 25.86 | 27.08 | 25.86 | 27.08 | 37,831 | +0.52(+1.97%) |
Sep 21, 2017 | 26.60 | 26.82 | 25.86 | 26.56 | 38,846 | +0.04(+0.16%) |
Sep 20, 2017 | 26.14 | 27.08 | 26.14 | 26.52 | 31,929 | +0.04(+0.17%) |
Sep 19, 2017 | 26.87 | 27.04 | 26.08 | 26.47 | 22,634 | -0.52(-1.94%) |
Sep 18, 2017 | 26.34 | 27.39 | 26.29 | 27.00 | 40,781 | +0.61(+2.32%) |
Sep 15, 2017 | 25.47 | 26.52 | 24.86 | 26.38 | 88,102 | +1.27(+5.04%) |
Sep 14, 2017 | 24.64 | 25.47 | 24.64 | 25.12 | 42,992 | -0.22(-0.86%) |
Sep 13, 2017 | 25.07 | 25.55 | 24.90 | 25.34 | 15,534 | +0.44(+1.75%) |
Sep 12, 2017 | 24.68 | 25.12 | 24.59 | 24.90 | 22,391 | +0.22(+0.88%) |
Sep 11, 2017 | 24.59 | 24.77 | 24.24 | 24.68 | 22,887 | +0.00(+0.00%) |
Sep 08, 2017 | 24.51 | 25.29 | 23.94 | 24.68 | 35,520 | +0.22(+0.89%) |
Sep 07, 2017 | 24.46 | 24.68 | 24.18 | 24.46 | 50,441 | -0.17(-0.71%) |
Sep 06, 2017 | 25.64 | 25.64 | 24.51 | 24.64 | 29,765 | -0.57(-2.25%) |
Sep 05, 2017 | 25.34 | 25.69 | 25.03 | 25.21 | 77,391 | -0.13(-0.52%) |
Sep 01, 2017 | 25.29 | 25.77 | 25.12 | 25.34 | 31,601 | +0.00(+0.00%) |
Aug 31, 2017 | 24.64 | 25.78 | 24.38 | 25.34 | 34,264 | -0.04(-0.17%) |
Aug 30, 2017 | 24.68 | 25.68 | 24.68 | 25.38 | 29,821 | +0.31(+1.22%) |
Aug 29, 2017 | 25.25 | 25.55 | 24.86 | 25.07 | 8,498 | -0.04(-0.17%) |
Aug 28, 2017 | 25.03 | 25.51 | 24.77 | 25.12 | 20,289 | +0.04(+0.17%) |
Aug 25, 2017 | 23.94 | 25.30 | 23.94 | 25.07 | 14,266 | +0.13(+0.53%) |
Aug 24, 2017 | 24.55 | 25.16 | 24.55 | 24.94 | 5,729 | +0.39(+1.60%) |
Aug 23, 2017 | 24.33 | 24.86 | 24.24 | 24.55 | 21,718 | +0.00(+0.00%) |
Aug 22, 2017 | 24.81 | 24.90 | 24.07 | 24.55 | 33,322 | +0.44(+1.81%) |
Aug 21, 2017 | 23.98 | 24.61 | 23.98 | 24.11 | 21,928 | +0.13(+0.55%) |
Aug 18, 2017 | 23.76 | 24.42 | 23.76 | 23.98 | 25,885 | -0.13(-0.54%) |
Aug 17, 2017 | 24.11 | 24.59 | 23.85 | 24.11 | 20,806 | +0.00(+0.00%) |
Aug 16, 2017 | 24.16 | 24.68 | 23.89 | 24.11 | 14,985 | -0.04(-0.18%) |
Aug 15, 2017 | 24.55 | 24.68 | 24.11 | 24.16 | 13,183 | -0.31(-1.25%) |
Aug 14, 2017 | 24.55 | 24.94 | 24.33 | 24.46 | 18,661 | -0.04(-0.18%) |
Aug 11, 2017 | 24.68 | 24.99 | 24.24 | 24.51 | 29,340 | -0.09(-0.36%) |
Aug 10, 2017 | 24.86 | 25.16 | 24.55 | 24.59 | 19,645 | -0.39(-1.57%) |
Aug 09, 2017 | 25.29 | 25.42 | 24.90 | 24.99 | 15,139 | -0.35(-1.38%) |
Aug 08, 2017 | 25.29 | 25.55 | 24.86 | 25.34 | 20,486 | +0.22(+0.87%) |
Aug 07, 2017 | 23.59 | 25.42 | 23.59 | 25.12 | 17,782 | -1.09(-4.17%) |
Aug 04, 2017 | 26.08 | 26.82 | 26.08 | 26.21 | 16,271 | +0.13(+0.50%) |
Aug 03, 2017 | 26.65 | 27.26 | 25.90 | 26.08 | 18,465 | -0.44(-1.65%) |
Aug 02, 2017 | 26.69 | 27.39 | 26.47 | 26.52 | 20,475 | -0.13(-0.49%) |
Aug 01, 2017 | 26.38 | 26.82 | 26.38 | 26.65 | 32,879 | +0.44(+1.67%) |
Jul 31, 2017 | 26.82 | 26.91 | 26.11 | 26.21 | 37,172 | -0.57(-2.12%) |
Jul 28, 2017 | 26.91 | 27.00 | 26.73 | 26.78 | 29,876 | -0.26(-0.97%) |
Jul 27, 2017 | 27.35 | 27.56 | 27.00 | 27.04 | 14,389 | -0.35(-1.28%) |
Jul 26, 2017 | 27.61 | 27.91 | 27.35 | 27.39 | 13,298 | -0.57(-2.03%) |
Jul 25, 2017 | 28.18 | 28.96 | 27.87 | 27.96 | 19,015 | +0.00(+0.00%) |
Jul 24, 2017 | 28.26 | 28.39 | 27.83 | 27.96 | 21,703 | -0.26(-0.93%) |
Jul 21, 2017 | 28.79 | 28.79 | 27.77 | 28.22 | 54,512 | -0.04(-0.15%) |
Jul 20, 2017 | 28.13 | 28.79 | 28.02 | 28.26 | 19,822 | +0.22(+0.78%) |
Jul 19, 2017 | 28.09 | 28.31 | 27.96 | 28.04 | 15,056 | -0.04(-0.16%) |
Jul 18, 2017 | 28.00 | 28.48 | 27.96 | 28.09 | 22,287 | -0.17(-0.62%) |
Jul 17, 2017 | 28.22 | 28.96 | 27.83 | 28.26 | 54,697 | -0.09(-0.31%) |
Jul 14, 2017 | 28.53 | 29.21 | 28.06 | 28.35 | 14,681 | -0.04(-0.15%) |
Jul 13, 2017 | 28.87 | 28.87 | 28.04 | 28.39 | 6,257 | -0.39(-1.37%) |
Jul 12, 2017 | 28.53 | 28.87 | 28.44 | 28.79 | 11,977 | +0.35(+1.23%) |
Jul 11, 2017 | 28.92 | 29.62 | 28.26 | 28.44 | 16,260 | -0.44(-1.51%) |
Jul 10, 2017 | 29.27 | 29.36 | 28.83 | 28.87 | 27,918 | -0.70(-2.36%) |
Jul 07, 2017 | 29.09 | 29.66 | 28.70 | 29.57 | 20,406 | +0.48(+1.65%) |
Jul 06, 2017 | 29.27 | 29.31 | 28.92 | 29.09 | 25,119 | -0.39(-1.33%) |
Jul 05, 2017 | 28.96 | 29.66 | 28.79 | 29.49 | 44,203 | +0.35(+1.20%) |