Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.97 | 30.34 | 29.72 | 30.30 | 946,825 | +0.51(+1.73%) |
Sep 28, 2017 | 29.91 | 30.04 | 29.71 | 29.79 | 462,260 | -0.08(-0.28%) |
Sep 27, 2017 | 29.33 | 29.95 | 29.29 | 29.87 | 917,087 | +0.54(+1.83%) |
Sep 26, 2017 | 28.96 | 29.37 | 28.75 | 29.33 | 859,101 | +0.54(+1.87%) |
Sep 25, 2017 | 29.29 | 29.33 | 28.55 | 28.79 | 1,507,286 | -0.62(-2.11%) |
Sep 22, 2017 | 29.58 | 29.71 | 29.29 | 29.42 | 689,243 | -0.17(-0.56%) |
Sep 21, 2017 | 29.29 | 29.71 | 28.96 | 29.58 | 1,097,635 | +0.37(+1.27%) |
Sep 20, 2017 | 28.75 | 29.33 | 28.75 | 29.21 | 804,895 | +0.54(+1.88%) |
Sep 19, 2017 | 28.79 | 29.04 | 28.57 | 28.67 | 717,664 | +0.00(+0.00%) |
Sep 18, 2017 | 28.75 | 28.96 | 28.67 | 28.67 | 774,369 | -0.04(-0.14%) |
Sep 15, 2017 | 28.22 | 28.75 | 28.13 | 28.71 | 1,037,627 | +0.54(+1.91%) |
Sep 14, 2017 | 28.05 | 28.26 | 27.76 | 28.17 | 946,962 | +0.17(+0.59%) |
Sep 13, 2017 | 28.46 | 28.46 | 27.86 | 28.01 | 1,250,691 | -0.46(-1.60%) |
Sep 12, 2017 | 28.30 | 28.63 | 28.17 | 28.46 | 850,151 | +0.29(+1.03%) |
Sep 11, 2017 | 28.79 | 29.04 | 27.75 | 28.17 | 1,607,867 | -0.58(-2.01%) |
Sep 08, 2017 | 28.13 | 28.96 | 28.01 | 28.75 | 1,652,706 | +0.54(+1.91%) |
Sep 07, 2017 | 27.64 | 28.38 | 27.55 | 28.22 | 1,361,772 | +0.66(+2.40%) |
Sep 06, 2017 | 27.43 | 27.76 | 27.39 | 27.55 | 937,013 | +0.12(+0.45%) |
Sep 05, 2017 | 27.55 | 27.97 | 27.18 | 27.43 | 1,510,032 | -0.25(-0.90%) |
Sep 01, 2017 | 27.51 | 28.01 | 27.47 | 27.68 | 1,105,667 | +0.29(+1.06%) |
Aug 31, 2017 | 27.68 | 27.68 | 27.18 | 27.39 | 1,137,559 | -0.29(-1.05%) |
Aug 30, 2017 | 27.51 | 27.93 | 27.47 | 27.68 | 1,702,787 | +0.04(+0.15%) |
Aug 29, 2017 | 26.93 | 27.95 | 26.68 | 27.64 | 1,615,588 | +0.58(+2.14%) |
Aug 28, 2017 | 26.48 | 27.28 | 26.48 | 27.06 | 1,230,959 | +0.74(+2.83%) |
Aug 25, 2017 | 26.46 | 25.61 | 26.31 | 646,050 | +0.66(+2.58%) | |
Aug 24, 2017 | 26.02 | 26.27 | 25.49 | 25.65 | 955,504 | -0.33(-1.27%) |
Aug 23, 2017 | 26.19 | 26.25 | 25.73 | 25.98 | 1,271,339 | +0.00(+0.00%) |
Aug 22, 2017 | 25.73 | 25.98 | 25.34 | 25.98 | 904,270 | +0.25(+0.96%) |
Aug 21, 2017 | 25.61 | 26.11 | 25.44 | 25.73 | 872,925 | +0.25(+0.97%) |
Aug 18, 2017 | 25.28 | 25.57 | 25.08 | 25.49 | 653,030 | +0.08(+0.33%) |
Aug 17, 2017 | 25.49 | 25.82 | 25.32 | 25.40 | 783,371 | -0.21(-0.81%) |
Aug 16, 2017 | 25.73 | 26.15 | 25.57 | 25.61 | 481,287 | -0.08(-0.32%) |
Aug 15, 2017 | 25.69 | 26.06 | 25.61 | 25.69 | 624,302 | -0.08(-0.32%) |
Aug 14, 2017 | 25.77 | 25.98 | 25.49 | 25.77 | 1,011,804 | +0.58(+2.30%) |
Aug 11, 2017 | 24.91 | 25.44 | 24.78 | 25.20 | 784,598 | +0.37(+1.50%) |
Aug 10, 2017 | 25.03 | 25.20 | 24.70 | 24.82 | 958,850 | -0.29(-1.15%) |
Aug 09, 2017 | 24.78 | 25.15 | 24.55 | 25.11 | 413,641 | +0.21(+0.83%) |
Aug 08, 2017 | 24.91 | 25.20 | 24.70 | 24.91 | 488,349 | +0.00(+0.00%) |
Aug 07, 2017 | 24.86 | 25.11 | 24.62 | 24.91 | 608,771 | +0.08(+0.33%) |
Aug 04, 2017 | 24.49 | 25.15 | 24.49 | 24.82 | 816,334 | +0.41(+1.69%) |
Aug 03, 2017 | 24.20 | 24.51 | 24.12 | 24.41 | 764,842 | +0.29(+1.20%) |
Aug 02, 2017 | 24.16 | 24.33 | 24.02 | 24.12 | 460,767 | -0.08(-0.34%) |
Aug 01, 2017 | 24.66 | 24.66 | 24.04 | 24.20 | 825,036 | -0.33(-1.35%) |
Jul 31, 2017 | 24.86 | 24.99 | 24.37 | 24.53 | 830,111 | -0.25(-1.00%) |
Jul 28, 2017 | 24.70 | 24.99 | 24.66 | 24.78 | 772,309 | +0.08(+0.33%) |
Jul 27, 2017 | 26.11 | 26.19 | 24.47 | 24.70 | 1,155,435 | -1.32(-5.09%) |
Jul 26, 2017 | 25.90 | 26.21 | 25.61 | 26.02 | 1,435,002 | +0.25(+0.96%) |
Jul 25, 2017 | 26.85 | 26.85 | 25.17 | 25.77 | 3,989,681 | +1.61(+6.68%) |
Jul 24, 2017 | 24.45 | 24.57 | 23.71 | 24.16 | 913,381 | -0.29(-1.18%) |
Jul 21, 2017 | 24.41 | 24.53 | 24.16 | 24.45 | 568,092 | +0.12(+0.51%) |
Jul 20, 2017 | 24.39 | 23.91 | 24.33 | 641,962 | +0.29(+1.21%) | |
Jul 19, 2017 | 24.16 | 24.20 | 23.79 | 24.04 | 406,328 | +0.00(+0.00%) |
Jul 18, 2017 | 24.41 | 24.41 | 23.62 | 24.04 | 656,299 | -0.41(-1.69%) |
Jul 17, 2017 | 24.41 | 24.70 | 24.24 | 24.45 | 999,882 | +0.08(+0.34%) |
Jul 14, 2017 | 24.37 | 24.49 | 24.24 | 24.37 | 529,321 | +0.04(+0.17%) |
Jul 13, 2017 | 24.45 | 24.49 | 24.12 | 24.33 | 566,014 | -0.04(-0.17%) |
Jul 12, 2017 | 24.16 | 24.51 | 24.08 | 24.37 | 712,792 | +0.46(+1.90%) |
Jul 11, 2017 | 24.08 | 24.20 | 23.79 | 23.91 | 907,213 | -0.17(-0.69%) |
Jul 10, 2017 | 24.78 | 25.49 | 24.02 | 24.08 | 1,506,559 | -0.54(-2.19%) |
Jul 07, 2017 | 24.37 | 24.62 | 24.24 | 24.62 | 705,089 | +0.33(+1.36%) |
Jul 06, 2017 | 24.53 | 24.66 | 24.24 | 24.29 | 616,664 | -0.41(-1.67%) |
Jul 05, 2017 | 24.78 | 24.89 | 24.60 | 24.70 | 624,976 | +0.00(+0.00%) |