Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.44 | 35.15 | 34.44 | 34.95 | 214,849 | +0.24(+0.69%) |
Sep 28, 2017 | 34.50 | 34.91 | 33.92 | 34.71 | 96,324 | +0.33(+0.96%) |
Sep 27, 2017 | 34.00 | 35.34 | 33.76 | 34.38 | 181,007 | +0.64(+1.90%) |
Sep 26, 2017 | 34.01 | 34.01 | 33.62 | 33.74 | 89,576 | -0.27(-0.79%) |
Sep 25, 2017 | 33.80 | 34.60 | 33.57 | 34.01 | 247,503 | -0.09(-0.26%) |
Sep 22, 2017 | 34.70 | 34.71 | 33.85 | 34.10 | 109,719 | -0.43(-1.25%) |
Sep 21, 2017 | 34.70 | 35.06 | 34.25 | 34.53 | 108,622 | -0.12(-0.35%) |
Sep 20, 2017 | 35.37 | 35.80 | 34.16 | 34.65 | 149,545 | -0.13(-0.37%) |
Sep 19, 2017 | 35.81 | 35.96 | 34.23 | 34.78 | 252,563 | -1.02(-2.85%) |
Sep 18, 2017 | 32.96 | 37.62 | 32.16 | 35.80 | 1,021,381 | +3.73(+11.63%) |
Sep 15, 2017 | 32.04 | 32.21 | 30.84 | 32.07 | 993,223 | +0.62(+1.97%) |
Sep 14, 2017 | 32.40 | 32.61 | 31.30 | 31.45 | 423,130 | -1.14(-3.50%) |
Sep 13, 2017 | 32.17 | 33.00 | 31.50 | 32.59 | 333,618 | +0.50(+1.56%) |
Sep 12, 2017 | 32.40 | 33.58 | 31.88 | 32.09 | 338,403 | -0.31(-0.96%) |
Sep 11, 2017 | 32.02 | 32.47 | 31.50 | 32.40 | 466,564 | +0.56(+1.76%) |
Sep 08, 2017 | 31.66 | 32.10 | 31.30 | 31.84 | 297,591 | +0.16(+0.51%) |
Sep 07, 2017 | 30.60 | 32.05 | 30.58 | 31.68 | 725,345 | +1.12(+3.66%) |
Sep 06, 2017 | 29.36 | 31.00 | 29.36 | 30.56 | 347,442 | +1.14(+3.87%) |
Sep 05, 2017 | 29.40 | 30.05 | 28.13 | 29.42 | 371,709 | -0.16(-0.54%) |
Sep 01, 2017 | 27.95 | 30.00 | 27.64 | 29.58 | 251,385 | +1.61(+5.76%) |
Aug 31, 2017 | 26.00 | 28.03 | 25.96 | 27.97 | 251,816 | +2.20(+8.54%) |
Aug 30, 2017 | 25.05 | 25.79 | 24.93 | 25.77 | 126,285 | +0.59(+2.34%) |
Aug 29, 2017 | 24.49 | 25.80 | 24.00 | 25.18 | 170,214 | +0.51(+2.07%) |
Aug 28, 2017 | 23.79 | 24.83 | 23.61 | 24.67 | 91,851 | +0.82(+3.44%) |
Aug 25, 2017 | 22.59 | 23.96 | 22.31 | 23.85 | 253,958 | +1.57(+7.05%) |
Aug 24, 2017 | 21.33 | 22.65 | 21.05 | 22.28 | 154,742 | +1.15(+5.44%) |
Aug 23, 2017 | 21.21 | 21.54 | 21.08 | 21.13 | 79,372 | -0.32(-1.49%) |
Aug 22, 2017 | 21.20 | 21.68 | 20.89 | 21.45 | 98,722 | +0.26(+1.23%) |
Aug 21, 2017 | 22.10 | 22.10 | 21.00 | 21.19 | 701,766 | -0.87(-3.94%) |
Aug 18, 2017 | 21.07 | 22.88 | 21.00 | 22.06 | 184,705 | +0.77(+3.62%) |
Aug 17, 2017 | 21.23 | 21.97 | 20.80 | 21.29 | 781,945 | +0.03(+0.14%) |
Aug 16, 2017 | 20.64 | 21.30 | 20.49 | 21.26 | 287,671 | +0.58(+2.80%) |
Aug 15, 2017 | 21.72 | 21.99 | 20.12 | 20.68 | 411,228 | -0.95(-4.39%) |
Aug 14, 2017 | 22.28 | 22.46 | 21.52 | 21.63 | 104,557 | -0.36(-1.64%) |
Aug 11, 2017 | 22.80 | 22.84 | 21.07 | 21.99 | 290,444 | +0.51(+2.37%) |
Aug 10, 2017 | 21.86 | 22.50 | 21.04 | 21.48 | 224,974 | -0.33(-1.51%) |
Aug 09, 2017 | 21.32 | 22.14 | 21.17 | 21.81 | 115,457 | +0.28(+1.30%) |
Aug 08, 2017 | 22.96 | 22.96 | 21.37 | 21.53 | 128,321 | -1.25(-5.49%) |
Aug 07, 2017 | 22.00 | 23.12 | 21.10 | 22.78 | 645,430 | +0.81(+3.69%) |
Aug 04, 2017 | 21.59 | 22.59 | 21.00 | 21.97 | 158,895 | +0.36(+1.67%) |
Aug 03, 2017 | 22.86 | 24.09 | 21.30 | 21.61 | 222,304 | -1.66(-7.13%) |
Aug 02, 2017 | 23.69 | 24.30 | 22.83 | 23.27 | 124,865 | -0.66(-2.76%) |
Aug 01, 2017 | 24.41 | 24.45 | 23.05 | 23.93 | 174,107 | -0.40(-1.64%) |
Jul 31, 2017 | 24.50 | 25.09 | 24.02 | 24.33 | 137,876 | -0.17(-0.69%) |
Jul 28, 2017 | 25.26 | 26.41 | 24.42 | 24.50 | 119,337 | -1.03(-4.03%) |
Jul 27, 2017 | 25.78 | 26.41 | 24.72 | 25.53 | 394,429 | -0.24(-0.93%) |
Jul 26, 2017 | 27.90 | 28.00 | 23.57 | 25.77 | 351,694 | -2.13(-7.63%) |
Jul 25, 2017 | 30.25 | 30.25 | 27.90 | 27.90 | 219,776 | -2.65(-8.67%) |
Jul 24, 2017 | 27.20 | 30.71 | 27.13 | 30.55 | 50,375 | +3.29(+12.07%) |
Jul 21, 2017 | 27.38 | 27.86 | 27.04 | 27.26 | 28,009 | +0.16(+0.59%) |
Jul 20, 2017 | 27.39 | 26.75 | 27.10 | 22,950 | -0.13(-0.48%) | |
Jul 19, 2017 | 26.91 | 27.42 | 26.20 | 27.23 | 28,202 | +0.32(+1.19%) |
Jul 18, 2017 | 27.23 | 28.12 | 26.20 | 26.91 | 28,548 | -0.92(-3.31%) |
Jul 17, 2017 | 26.20 | 28.45 | 26.20 | 27.83 | 58,647 | +1.57(+5.98%) |
Jul 14, 2017 | 25.92 | 27.12 | 25.69 | 26.26 | 46,374 | +0.11(+0.42%) |
Jul 13, 2017 | 25.30 | 26.23 | 25.13 | 26.15 | 48,708 | +0.72(+2.83%) |
Jul 12, 2017 | 24.95 | 25.94 | 24.80 | 25.43 | 45,404 | +0.72(+2.91%) |
Jul 11, 2017 | 24.46 | 25.04 | 24.00 | 24.71 | 42,304 | +0.45(+1.85%) |
Jul 10, 2017 | 23.98 | 24.94 | 23.80 | 24.26 | 26,935 | -0.02(-0.08%) |
Jul 07, 2017 | 24.20 | 24.31 | 24.00 | 24.28 | 20,888 | +0.08(+0.33%) |
Jul 06, 2017 | 23.95 | 24.51 | 23.94 | 24.20 | 18,726 | +0.10(+0.41%) |
Jul 05, 2017 | 24.66 | 24.66 | 23.88 | 24.10 | 45,925 | -0.91(-3.64%) |