Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.50 | 33.10 | 31.25 | 32.70 | 76,227 | +0.60(+1.87%) |
Sep 28, 2017 | 31.00 | 34.20 | 30.30 | 32.10 | 269,267 | +1.30(+4.22%) |
Sep 27, 2017 | 28.50 | 31.20 | 28.10 | 30.80 | 244,016 | +2.40(+8.45%) |
Sep 26, 2017 | 26.80 | 28.70 | 26.80 | 28.40 | 103,185 | +1.20(+4.41%) |
Sep 25, 2017 | 27.30 | 28.80 | 26.35 | 27.20 | 76,139 | -0.90(-3.20%) |
Sep 22, 2017 | 27.00 | 28.50 | 26.60 | 28.10 | 61,998 | +0.70(+2.55%) |
Sep 21, 2017 | 28.70 | 29.00 | 27.00 | 27.40 | 103,944 | -1.30(-4.53%) |
Sep 20, 2017 | 28.50 | 29.10 | 28.20 | 28.70 | 44,824 | +0.00(+0.00%) |
Sep 19, 2017 | 29.00 | 29.10 | 28.00 | 28.70 | 58,924 | +0.00(+0.00%) |
Sep 18, 2017 | 28.80 | 29.70 | 28.41 | 28.70 | 85,501 | -0.10(-0.35%) |
Sep 15, 2017 | 28.70 | 28.20 | 28.80 | 64,290 | +0.10(+0.35%) | |
Sep 14, 2017 | 28.60 | 29.40 | 28.50 | 28.70 | 49,870 | +0.30(+1.06%) |
Sep 13, 2017 | 28.90 | 28.05 | 28.40 | 62,906 | -0.50(-1.73%) | |
Sep 12, 2017 | 29.00 | 29.50 | 28.60 | 28.90 | 105,484 | +0.00(+0.00%) |
Sep 11, 2017 | 28.00 | 29.25 | 27.70 | 28.90 | 196,656 | +1.20(+4.33%) |
Sep 08, 2017 | 27.00 | 28.40 | 26.90 | 27.70 | 55,082 | +0.40(+1.47%) |
Sep 07, 2017 | 28.00 | 28.00 | 26.45 | 27.30 | 68,223 | -0.35(-1.27%) |
Sep 06, 2017 | 27.60 | 28.50 | 27.20 | 27.65 | 81,619 | +0.45(+1.65%) |
Sep 05, 2017 | 27.50 | 28.40 | 26.08 | 27.20 | 146,521 | -0.30(-1.09%) |
Sep 01, 2017 | 27.30 | 28.36 | 26.70 | 27.50 | 134,849 | +0.70(+2.61%) |
Aug 31, 2017 | 25.00 | 27.60 | 24.70 | 26.80 | 248,699 | +2.00(+8.06%) |
Aug 30, 2017 | 24.60 | 25.00 | 23.60 | 24.80 | 53,111 | +0.50(+2.06%) |
Aug 29, 2017 | 24.40 | 24.75 | 23.20 | 24.30 | 87,810 | -0.10(-0.41%) |
Aug 28, 2017 | 23.50 | 25.38 | 23.50 | 24.40 | 162,941 | +1.20(+5.17%) |
Aug 25, 2017 | 22.40 | 23.50 | 22.28 | 23.20 | 200,090 | +0.80(+3.57%) |
Aug 24, 2017 | 22.70 | 22.80 | 22.10 | 22.40 | 34,954 | -0.10(-0.44%) |
Aug 23, 2017 | 22.70 | 22.95 | 22.00 | 22.50 | 35,695 | -0.20(-0.88%) |
Aug 22, 2017 | 22.30 | 23.00 | 21.65 | 22.70 | 60,563 | +0.10(+0.44%) |
Aug 21, 2017 | 23.10 | 23.10 | 21.00 | 22.60 | 93,754 | -0.30(-1.31%) |
Aug 18, 2017 | 23.40 | 23.70 | 22.15 | 22.90 | 88,177 | -0.10(-0.43%) |
Aug 17, 2017 | 22.40 | 23.90 | 20.90 | 23.00 | 210,143 | +0.70(+3.14%) |
Aug 16, 2017 | 22.50 | 23.90 | 22.00 | 22.30 | 325,270 | +0.30(+1.36%) |
Aug 15, 2017 | 20.00 | 22.00 | 19.70 | 22.00 | 282,443 | +2.90(+15.18%) |
Aug 14, 2017 | 18.50 | 19.33 | 18.20 | 19.10 | 114,228 | +0.80(+4.37%) |
Aug 11, 2017 | 17.70 | 18.70 | 17.40 | 18.30 | 44,278 | +0.50(+2.81%) |
Aug 10, 2017 | 18.60 | 18.80 | 17.70 | 17.80 | 74,935 | -1.10(-5.82%) |
Aug 09, 2017 | 18.50 | 19.20 | 18.04 | 18.90 | 86,215 | -0.30(-1.56%) |
Aug 08, 2017 | 17.80 | 19.70 | 17.54 | 19.20 | 122,813 | +1.40(+7.87%) |
Aug 07, 2017 | 17.30 | 17.90 | 16.80 | 17.80 | 40,335 | +0.50(+2.89%) |
Aug 04, 2017 | 17.40 | 16.30 | 17.30 | 100,419 | +1.00(+6.13%) | |
Aug 03, 2017 | 16.30 | 16.50 | 15.50 | 16.30 | 119,335 | +0.20(+1.24%) |
Aug 02, 2017 | 16.30 | 16.60 | 15.30 | 16.10 | 74,605 | -0.20(-1.23%) |
Aug 01, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 53,542 | -1.00(-5.78%) |
Jul 31, 2017 | 16.60 | 17.50 | 16.35 | 17.30 | 68,892 | +0.90(+5.49%) |
Jul 28, 2017 | 16.40 | 17.20 | 16.40 | 16.40 | 25,852 | +0.00(+0.00%) |
Jul 27, 2017 | 17.10 | 17.70 | 16.35 | 16.40 | 64,157 | -0.40(-2.38%) |
Jul 26, 2017 | 17.30 | 18.10 | 16.80 | 16.80 | 83,525 | -0.30(-1.75%) |
Jul 25, 2017 | 15.90 | 17.25 | 15.90 | 17.10 | 92,462 | +1.20(+7.55%) |
Jul 24, 2017 | 16.00 | 16.30 | 15.86 | 15.90 | 44,056 | -0.30(-1.85%) |
Jul 21, 2017 | 16.30 | 16.50 | 16.10 | 16.20 | 46,713 | -0.30(-1.82%) |
Jul 20, 2017 | 16.60 | 15.80 | 16.50 | 81,684 | +0.50(+3.12%) | |
Jul 19, 2017 | 15.80 | 16.30 | 15.30 | 16.00 | 103,228 | +0.20(+1.27%) |
Jul 18, 2017 | 15.90 | 15.90 | 15.30 | 15.80 | 85,542 | +0.10(+0.64%) |
Jul 17, 2017 | 15.80 | 16.50 | 15.60 | 15.70 | 119,562 | -0.70(-4.27%) |
Jul 14, 2017 | 15.80 | 17.50 | 14.80 | 16.40 | 901,325 | -3.00(-15.46%) |
Jul 13, 2017 | 19.30 | 20.40 | 19.00 | 19.40 | 31,760 | +0.10(+0.52%) |
Jul 12, 2017 | 19.90 | 20.50 | 19.20 | 19.30 | 40,700 | -0.20(-1.03%) |
Jul 11, 2017 | 19.10 | 19.90 | 19.10 | 19.50 | 28,467 | -0.30(-1.52%) |
Jul 10, 2017 | 19.60 | 21.60 | 19.00 | 19.80 | 71,081 | +0.50(+2.59%) |
Jul 07, 2017 | 21.30 | 21.40 | 19.10 | 19.30 | 117,420 | -2.40(-11.06%) |
Jul 06, 2017 | 22.50 | 23.30 | 21.20 | 21.70 | 71,307 | -1.00(-4.41%) |
Jul 05, 2017 | 23.60 | 23.70 | 22.70 | 22.70 | 58,461 | -1.20(-5.02%) |