Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.80 | 28.00 | 25.00 | 25.90 | 12,558 | -0.90(-3.36%) |
Sep 28, 2017 | 27.60 | 28.00 | 26.50 | 26.80 | 7,819 | -1.00(-3.60%) |
Sep 27, 2017 | 27.90 | 28.50 | 27.40 | 27.80 | 10,517 | +0.60(+2.21%) |
Sep 26, 2017 | 27.50 | 27.51 | 27.00 | 27.20 | 4,446 | -0.10(-0.37%) |
Sep 25, 2017 | 27.40 | 28.10 | 27.16 | 27.30 | 13,553 | -0.20(-0.73%) |
Sep 22, 2017 | 27.10 | 27.80 | 26.60 | 27.50 | 12,814 | +0.60(+2.23%) |
Sep 21, 2017 | 26.40 | 27.40 | 26.00 | 26.90 | 10,012 | +0.60(+2.28%) |
Sep 20, 2017 | 27.00 | 27.40 | 26.20 | 26.30 | 10,334 | +0.40(+1.54%) |
Sep 19, 2017 | 25.50 | 27.00 | 25.50 | 25.90 | 9,064 | +0.30(+1.17%) |
Sep 18, 2017 | 25.00 | 26.30 | 25.00 | 25.60 | 10,486 | +1.40(+5.79%) |
Sep 15, 2017 | 25.10 | 26.00 | 23.50 | 24.20 | 12,430 | -1.20(-4.72%) |
Sep 14, 2017 | 26.50 | 27.50 | 25.00 | 25.40 | 12,511 | -1.10(-4.15%) |
Sep 13, 2017 | 26.50 | 27.00 | 26.40 | 26.50 | 9,361 | -0.40(-1.49%) |
Sep 12, 2017 | 28.50 | 28.50 | 26.70 | 26.90 | 9,985 | -0.20(-0.74%) |
Sep 11, 2017 | 27.30 | 28.41 | 26.50 | 27.10 | 12,866 | -0.30(-1.09%) |
Sep 08, 2017 | 26.50 | 28.00 | 26.40 | 27.40 | 8,311 | +0.10(+0.37%) |
Sep 07, 2017 | 28.00 | 28.75 | 26.50 | 27.30 | 17,476 | -0.60(-2.15%) |
Sep 06, 2017 | 27.50 | 28.00 | 27.00 | 27.90 | 15,546 | +0.40(+1.45%) |
Sep 05, 2017 | 29.40 | 29.40 | 26.74 | 27.50 | 52,259 | +1.09(+4.15%) |
Sep 01, 2017 | 24.20 | 28.00 | 23.80 | 26.41 | 49,643 | +2.11(+8.66%) |
Aug 31, 2017 | 25.00 | 25.01 | 24.20 | 24.30 | 5,801 | -0.30(-1.22%) |
Aug 30, 2017 | 25.00 | 25.30 | 24.50 | 24.60 | 4,562 | -0.90(-3.53%) |
Aug 29, 2017 | 25.00 | 26.00 | 24.81 | 25.50 | 3,900 | +0.40(+1.59%) |
Aug 28, 2017 | 24.70 | 25.60 | 24.20 | 25.10 | 3,612 | +1.30(+5.46%) |
Aug 25, 2017 | 25.20 | 25.90 | 23.50 | 23.80 | 8,302 | -1.00(-4.03%) |
Aug 24, 2017 | 23.50 | 24.80 | 22.50 | 24.80 | 8,650 | +1.30(+5.53%) |
Aug 23, 2017 | 23.50 | 24.10 | 22.80 | 23.50 | 3,892 | +0.10(+0.43%) |
Aug 22, 2017 | 23.50 | 24.30 | 22.84 | 23.40 | 8,260 | -0.10(-0.43%) |
Aug 21, 2017 | 24.00 | 24.00 | 22.70 | 23.50 | 4,962 | +0.40(+1.73%) |
Aug 18, 2017 | 24.20 | 24.20 | 23.00 | 23.10 | 5,787 | -1.10(-4.55%) |
Aug 17, 2017 | 24.30 | 24.30 | 22.50 | 24.20 | 9,889 | +0.60(+2.54%) |
Aug 16, 2017 | 24.40 | 24.40 | 22.50 | 23.60 | 8,919 | -0.20(-0.84%) |
Aug 15, 2017 | 23.40 | 25.60 | 23.10 | 23.80 | 10,142 | +0.70(+3.03%) |
Aug 14, 2017 | 23.00 | 23.60 | 21.50 | 23.10 | 11,957 | +0.80(+3.59%) |
Aug 11, 2017 | 19.60 | 23.40 | 19.60 | 22.30 | 18,856 | +0.70(+3.24%) |
Aug 10, 2017 | 20.50 | 23.00 | 19.10 | 21.60 | 17,860 | +1.20(+5.88%) |
Aug 09, 2017 | 20.80 | 21.00 | 19.30 | 20.40 | 19,119 | -1.00(-4.66%) |
Aug 08, 2017 | 22.20 | 22.50 | 20.25 | 21.40 | 24,814 | -0.80(-3.62%) |
Aug 07, 2017 | 24.00 | 24.68 | 22.00 | 22.20 | 16,162 | -1.40(-5.93%) |
Aug 04, 2017 | 24.60 | 25.51 | 22.90 | 23.60 | 15,660 | -1.00(-4.07%) |
Aug 03, 2017 | 24.50 | 25.13 | 24.40 | 24.60 | 8,988 | -0.20(-0.81%) |
Aug 02, 2017 | 26.40 | 26.40 | 23.75 | 24.80 | 25,167 | -2.00(-7.46%) |
Aug 01, 2017 | 29.50 | 29.50 | 26.30 | 26.80 | 18,882 | -2.70(-9.15%) |
Jul 31, 2017 | 30.10 | 30.39 | 28.50 | 29.50 | 24,056 | -0.30(-1.01%) |
Jul 28, 2017 | 31.00 | 31.00 | 29.00 | 29.80 | 25,455 | -0.50(-1.65%) |
Jul 27, 2017 | 32.50 | 32.90 | 29.50 | 30.30 | 72,797 | +1.80(+6.32%) |
Jul 26, 2017 | 28.90 | 30.00 | 28.00 | 28.50 | 25,471 | +0.60(+2.15%) |
Jul 25, 2017 | 28.70 | 28.90 | 27.00 | 27.90 | 19,983 | +0.20(+0.72%) |
Jul 24, 2017 | 27.00 | 30.60 | 26.70 | 27.70 | 100,735 | +1.50(+5.73%) |
Jul 21, 2017 | 23.20 | 26.00 | 22.20 | 26.20 | 157,048 | +3.00(+12.93%) |
Jul 20, 2017 | 23.40 | 23.90 | 22.69 | 23.20 | 3,482 | +0.20(+0.87%) |
Jul 19, 2017 | 22.50 | 23.50 | 21.50 | 23.00 | 5,924 | +0.30(+1.32%) |
Jul 18, 2017 | 23.50 | 23.50 | 21.60 | 22.70 | 4,989 | -0.80(-3.40%) |
Jul 17, 2017 | 23.50 | 24.39 | 23.30 | 23.50 | 4,023 | -0.40(-1.67%) |
Jul 14, 2017 | 22.80 | 24.46 | 22.80 | 23.90 | 15,555 | +1.00(+4.37%) |
Jul 13, 2017 | 22.90 | 22.90 | 22.20 | 22.90 | 1,639 | +0.30(+1.33%) |
Jul 12, 2017 | 22.80 | 23.30 | 22.60 | 22.60 | 2,790 | -0.10(-0.44%) |
Jul 11, 2017 | 23.20 | 23.50 | 22.60 | 22.70 | 1,695 | -0.20(-0.87%) |
Jul 10, 2017 | 22.60 | 23.50 | 22.50 | 22.90 | 16,251 | +1.70(+8.02%) |
Jul 07, 2017 | 20.80 | 21.20 | 20.34 | 21.20 | 853 | +0.40(+1.92%) |
Jul 06, 2017 | 20.50 | 21.20 | 20.50 | 20.80 | 933 | +0.00(+0.00%) |
Jul 05, 2017 | 20.70 | 21.50 | 20.70 | 20.80 | 1,696 | -0.50(-2.35%) |