Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.41 | 32.17 | 31.41 | 31.79 | 391,871 | +0.48(+1.52%) |
Sep 28, 2017 | 31.08 | 31.70 | 30.18 | 31.32 | 211,184 | +0.00(+0.00%) |
Sep 27, 2017 | 29.65 | 31.41 | 29.61 | 31.32 | 368,702 | +1.81(+6.12%) |
Sep 26, 2017 | 29.13 | 29.65 | 28.94 | 29.51 | 136,116 | +0.33(+1.14%) |
Sep 25, 2017 | 29.13 | 29.42 | 28.70 | 29.18 | 166,224 | +0.00(+0.00%) |
Sep 22, 2017 | 28.70 | 29.42 | 28.51 | 29.18 | 173,320 | +0.52(+1.82%) |
Sep 21, 2017 | 28.32 | 28.89 | 28.23 | 28.66 | 295,970 | +0.38(+1.34%) |
Sep 20, 2017 | 27.75 | 28.32 | 27.75 | 28.28 | 208,974 | +0.38(+1.36%) |
Sep 19, 2017 | 27.66 | 27.94 | 27.47 | 27.90 | 173,172 | +0.38(+1.38%) |
Sep 18, 2017 | 27.09 | 27.61 | 27.09 | 27.52 | 169,401 | +0.52(+1.94%) |
Sep 15, 2017 | 26.80 | 27.06 | 26.52 | 26.99 | 519,217 | +0.24(+0.89%) |
Sep 14, 2017 | 27.71 | 27.71 | 26.76 | 26.76 | 187,150 | -0.95(-3.43%) |
Sep 13, 2017 | 28.18 | 28.23 | 27.47 | 27.71 | 193,412 | -0.48(-1.69%) |
Sep 12, 2017 | 28.61 | 28.04 | 28.18 | 147,685 | +0.05(+0.17%) | |
Sep 11, 2017 | 28.99 | 29.18 | 27.99 | 28.13 | 175,621 | -0.43(-1.50%) |
Sep 08, 2017 | 28.42 | 28.99 | 28.32 | 28.56 | 182,373 | +0.19(+0.67%) |
Sep 07, 2017 | 28.32 | 28.70 | 27.94 | 28.37 | 285,382 | -0.05(-0.17%) |
Sep 06, 2017 | 28.51 | 28.66 | 28.04 | 28.42 | 418,495 | +0.00(+0.00%) |
Sep 05, 2017 | 28.56 | 29.08 | 28.13 | 28.42 | 386,874 | -0.14(-0.50%) |
Sep 01, 2017 | 28.42 | 28.75 | 27.85 | 28.56 | 154,684 | +0.33(+1.18%) |
Aug 31, 2017 | 28.47 | 28.47 | 27.75 | 28.23 | 409,033 | -0.09(-0.34%) |
Aug 30, 2017 | 26.66 | 28.51 | 26.61 | 28.32 | 550,967 | +1.76(+6.62%) |
Aug 29, 2017 | 25.42 | 26.76 | 24.58 | 26.57 | 217,537 | +0.86(+3.33%) |
Aug 28, 2017 | 24.71 | 25.76 | 24.71 | 25.71 | 210,101 | +1.05(+4.24%) |
Aug 25, 2017 | 24.19 | 25.09 | 24.09 | 24.66 | 221,232 | +0.67(+2.77%) |
Aug 24, 2017 | 24.43 | 24.54 | 23.86 | 24.00 | 151,397 | -0.29(-1.17%) |
Aug 23, 2017 | 24.09 | 24.50 | 23.93 | 24.28 | 234,367 | +0.00(+0.00%) |
Aug 22, 2017 | 24.09 | 24.40 | 23.90 | 24.28 | 182,891 | +0.43(+1.79%) |
Aug 21, 2017 | 24.62 | 24.71 | 23.79 | 23.86 | 294,921 | -0.86(-3.46%) |
Aug 18, 2017 | 24.19 | 24.81 | 24.09 | 24.71 | 170,168 | +0.29(+1.17%) |
Aug 17, 2017 | 24.71 | 25.09 | 24.28 | 24.43 | 210,235 | -0.43(-1.72%) |
Aug 16, 2017 | 24.81 | 25.28 | 24.71 | 24.85 | 264,413 | +0.14(+0.58%) |
Aug 15, 2017 | 25.66 | 25.66 | 24.57 | 24.71 | 314,921 | -0.95(-3.70%) |
Aug 14, 2017 | 25.19 | 25.99 | 25.19 | 25.66 | 295,604 | +0.62(+2.47%) |
Aug 11, 2017 | 24.71 | 25.23 | 24.43 | 25.04 | 241,655 | +0.43(+1.74%) |
Aug 10, 2017 | 24.90 | 25.04 | 24.48 | 24.62 | 240,413 | -0.43(-1.71%) |
Aug 09, 2017 | 24.76 | 25.23 | 24.43 | 25.04 | 250,680 | +0.24(+0.96%) |
Aug 08, 2017 | 25.28 | 25.46 | 24.81 | 24.81 | 207,483 | -0.57(-2.25%) |
Aug 07, 2017 | 25.00 | 25.71 | 24.66 | 25.38 | 273,983 | +0.33(+1.33%) |
Aug 04, 2017 | 23.81 | 25.16 | 23.81 | 25.04 | 469,561 | +1.41(+5.95%) |
Aug 03, 2017 | 24.16 | 24.18 | 23.54 | 23.64 | 257,948 | -0.47(-1.96%) |
Aug 02, 2017 | 25.11 | 25.20 | 24.04 | 24.11 | 284,704 | -0.99(-3.96%) |
Aug 01, 2017 | 26.53 | 26.53 | 24.77 | 25.11 | 308,452 | -1.23(-4.68%) |
Jul 31, 2017 | 25.82 | 26.60 | 25.01 | 26.34 | 387,217 | +0.81(+3.15%) |
Jul 28, 2017 | 21.89 | 25.58 | 21.13 | 25.53 | 700,981 | +5.16(+25.35%) |
Jul 27, 2017 | 20.80 | 21.14 | 19.94 | 20.37 | 338,177 | -0.38(-1.83%) |
Jul 26, 2017 | 20.84 | 21.08 | 20.65 | 20.75 | 184,880 | -0.19(-0.91%) |
Jul 25, 2017 | 20.56 | 21.08 | 20.33 | 20.94 | 191,977 | +0.66(+3.27%) |
Jul 24, 2017 | 20.46 | 20.61 | 20.08 | 20.27 | 250,232 | -0.14(-0.70%) |
Jul 21, 2017 | 20.75 | 20.89 | 20.32 | 20.42 | 314,358 | -0.24(-1.15%) |
Jul 20, 2017 | 21.03 | 21.13 | 20.56 | 20.65 | 171,304 | -0.38(-1.80%) |
Jul 19, 2017 | 20.89 | 21.08 | 20.61 | 21.03 | 169,032 | +0.19(+0.91%) |
Jul 18, 2017 | 20.98 | 20.98 | 20.51 | 20.84 | 159,644 | -0.19(-0.90%) |
Jul 17, 2017 | 21.08 | 21.22 | 20.51 | 21.03 | 171,266 | -0.09(-0.45%) |
Jul 14, 2017 | 20.84 | 21.17 | 20.32 | 21.13 | 169,320 | +0.24(+1.13%) |
Jul 13, 2017 | 20.65 | 20.96 | 20.32 | 20.89 | 190,682 | +0.28(+1.38%) |
Jul 12, 2017 | 20.80 | 21.08 | 20.42 | 20.61 | 281,762 | +0.14(+0.69%) |
Jul 11, 2017 | 20.65 | 20.89 | 20.16 | 20.46 | 313,259 | -0.24(-1.14%) |
Jul 10, 2017 | 20.46 | 20.91 | 20.27 | 20.70 | 329,850 | +0.24(+1.16%) |
Jul 07, 2017 | 19.80 | 20.51 | 19.47 | 20.46 | 197,357 | +0.81(+4.10%) |
Jul 06, 2017 | 19.61 | 19.92 | 19.56 | 19.66 | 192,922 | -0.24(-1.19%) |
Jul 05, 2017 | 20.23 | 20.23 | 19.61 | 19.90 | 261,771 | -0.33(-1.64%) |