Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.86 | 22.89 | 22.47 | 22.62 | 84,788 | -0.70(-2.98%) |
Sep 28, 2017 | 23.05 | 23.64 | 23.01 | 23.32 | 60,501 | -0.12(-0.50%) |
Sep 27, 2017 | 23.27 | 23.62 | 23.21 | 23.44 | 48,663 | +0.13(+0.55%) |
Sep 26, 2017 | 22.65 | 23.60 | 22.63 | 23.31 | 86,711 | +0.51(+2.23%) |
Sep 25, 2017 | 23.45 | 23.45 | 22.75 | 22.80 | 126,641 | -1.34(-5.56%) |
Sep 22, 2017 | 23.98 | 24.25 | 23.77 | 24.14 | 41,637 | -0.10(-0.40%) |
Sep 21, 2017 | 24.27 | 24.45 | 23.95 | 24.24 | 61,584 | -0.17(-0.68%) |
Sep 20, 2017 | 24.43 | 25.06 | 23.86 | 24.40 | 69,053 | +0.02(+0.08%) |
Sep 19, 2017 | 24.66 | 24.97 | 24.37 | 24.39 | 71,599 | -0.20(-0.80%) |
Sep 18, 2017 | 23.91 | 24.68 | 23.83 | 24.58 | 72,554 | +0.85(+3.59%) |
Sep 15, 2017 | 23.89 | 24.10 | 23.69 | 23.73 | 102,198 | -0.21(-0.86%) |
Sep 14, 2017 | 24.39 | 24.42 | 23.78 | 23.93 | 41,547 | -0.24(-1.01%) |
Sep 13, 2017 | 23.69 | 24.48 | 23.69 | 24.18 | 73,979 | +0.35(+1.48%) |
Sep 12, 2017 | 23.92 | 23.99 | 23.64 | 23.83 | 34,541 | +0.21(+0.87%) |
Sep 11, 2017 | 24.14 | 24.14 | 23.50 | 23.62 | 138,099 | -1.14(-4.59%) |
Sep 08, 2017 | 23.95 | 24.87 | 23.95 | 24.76 | 79,442 | +0.52(+2.14%) |
Sep 07, 2017 | 24.39 | 24.69 | 24.21 | 24.24 | 72,338 | -0.65(-2.60%) |
Sep 06, 2017 | 25.63 | 25.64 | 24.69 | 24.88 | 82,534 | -1.10(-4.22%) |
Sep 05, 2017 | 25.76 | 26.15 | 25.33 | 25.98 | 94,598 | +0.87(+3.47%) |
Sep 01, 2017 | 25.61 | 25.91 | 24.95 | 25.11 | 111,099 | -0.92(-3.54%) |
Aug 31, 2017 | 26.42 | 26.42 | 25.82 | 26.03 | 114,061 | -1.51(-5.48%) |
Aug 30, 2017 | 28.12 | 28.12 | 27.14 | 27.54 | 51,205 | -0.84(-2.97%) |
Aug 29, 2017 | 29.06 | 29.12 | 28.09 | 28.38 | 45,106 | +0.28(+1.01%) |
Aug 28, 2017 | 27.97 | 28.45 | 27.91 | 28.10 | 39,119 | -0.31(-1.10%) |
Aug 25, 2017 | 29.13 | 29.21 | 28.31 | 28.41 | 82,117 | -0.96(-3.27%) |
Aug 24, 2017 | 29.45 | 29.78 | 29.27 | 29.37 | 39,167 | -0.09(-0.30%) |
Aug 23, 2017 | 30.41 | 30.41 | 29.33 | 29.46 | 70,348 | -0.80(-2.65%) |
Aug 22, 2017 | 30.34 | 30.41 | 30.08 | 30.26 | 52,028 | -0.57(-1.84%) |
Aug 21, 2017 | 30.53 | 31.03 | 30.45 | 30.83 | 47,019 | +0.34(+1.12%) |
Aug 18, 2017 | 31.56 | 31.97 | 30.30 | 30.49 | 113,281 | -0.65(-2.08%) |
Aug 17, 2017 | 30.70 | 31.13 | 30.36 | 31.13 | 83,040 | -0.02(-0.06%) |
Aug 16, 2017 | 30.53 | 31.46 | 30.36 | 31.15 | 37,181 | -0.27(-0.87%) |
Aug 15, 2017 | 32.04 | 32.04 | 31.19 | 31.43 | 33,601 | -0.33(-1.05%) |
Aug 14, 2017 | 30.98 | 31.76 | 30.66 | 31.76 | 43,217 | -0.03(-0.09%) |
Aug 11, 2017 | 31.83 | 32.03 | 31.36 | 31.79 | 94,938 | +0.17(+0.53%) |
Aug 10, 2017 | 30.03 | 31.62 | 30.02 | 31.62 | 112,067 | +1.36(+4.50%) |
Aug 09, 2017 | 30.24 | 30.85 | 30.17 | 30.26 | 90,358 | -0.02(-0.06%) |
Aug 08, 2017 | 29.97 | 30.28 | 29.62 | 30.28 | 113,953 | -0.37(-1.21%) |
Aug 07, 2017 | 30.75 | 30.83 | 30.30 | 30.65 | 75,637 | -0.56(-1.79%) |
Aug 04, 2017 | 31.50 | 31.86 | 31.12 | 31.21 | 45,577 | -0.24(-0.78%) |
Aug 03, 2017 | 31.14 | 31.63 | 30.93 | 31.46 | 31,901 | +0.09(+0.28%) |
Aug 02, 2017 | 31.50 | 32.28 | 31.02 | 31.37 | 70,669 | -0.53(-1.66%) |
Aug 01, 2017 | 31.38 | 32.17 | 31.27 | 31.90 | 60,390 | +0.28(+0.90%) |
Jul 31, 2017 | 32.50 | 32.81 | 31.45 | 31.61 | 123,663 | -0.12(-0.37%) |
Jul 28, 2017 | 32.41 | 32.52 | 31.54 | 31.73 | 85,096 | +0.49(+1.57%) |
Jul 27, 2017 | 30.74 | 31.69 | 30.55 | 31.24 | 75,372 | +0.55(+1.79%) |
Jul 26, 2017 | 31.76 | 32.19 | 30.56 | 30.69 | 159,168 | -1.61(-4.97%) |
Jul 25, 2017 | 32.56 | 32.95 | 32.10 | 32.30 | 88,054 | -0.18(-0.54%) |
Jul 24, 2017 | 32.74 | 32.96 | 32.28 | 32.47 | 97,008 | +0.77(+2.44%) |
Jul 21, 2017 | 30.66 | 31.81 | 30.66 | 31.70 | 184,460 | +1.32(+4.35%) |
Jul 20, 2017 | 30.44 | 30.72 | 30.22 | 30.38 | 92,069 | +0.14(+0.45%) |
Jul 19, 2017 | 30.73 | 30.88 | 30.17 | 30.24 | 88,291 | -1.48(-4.66%) |
Jul 18, 2017 | 31.53 | 32.11 | 31.49 | 31.72 | 60,208 | +0.10(+0.31%) |
Jul 17, 2017 | 31.64 | 31.66 | 31.38 | 31.62 | 64,164 | +0.68(+2.18%) |
Jul 14, 2017 | 31.58 | 31.58 | 30.88 | 30.95 | 119,723 | -1.45(-4.47%) |
Jul 13, 2017 | 32.82 | 33.16 | 32.25 | 32.40 | 134,572 | -1.03(-3.08%) |
Jul 12, 2017 | 34.08 | 34.51 | 32.94 | 33.42 | 182,216 | -2.54(-7.05%) |
Jul 11, 2017 | 36.40 | 36.40 | 35.68 | 35.96 | 52,622 | -0.04(-0.11%) |
Jul 10, 2017 | 36.63 | 36.73 | 35.55 | 36.00 | 62,670 | -0.98(-2.65%) |
Jul 07, 2017 | 36.70 | 37.70 | 36.58 | 36.98 | 164,376 | -0.12(-0.32%) |
Jul 06, 2017 | 35.93 | 37.25 | 35.93 | 37.10 | 95,435 | +0.38(+1.04%) |
Jul 05, 2017 | 36.05 | 37.05 | 36.05 | 36.71 | 104,989 | +0.30(+0.83%) |
Jul 03, 2017 | 36.48 | 36.57 | 36.03 | 36.41 | 24,866 | -0.05(-0.13%) |
Jun 30, 2017 | 36.73 | 37.57 | 35.86 | 36.46 | 66,968 | -1.76(-4.61%) |
Jun 29, 2017 | 36.40 | 38.44 | 36.40 | 38.22 | 111,768 | +1.69(+4.64%) |
Jun 28, 2017 | 37.59 | 38.04 | 36.09 | 36.53 | 127,401 | -2.27(-5.86%) |
Jun 27, 2017 | 37.58 | 38.84 | 37.13 | 38.80 | 71,231 | +0.52(+1.36%) |
Jun 26, 2017 | 37.90 | 38.78 | 37.70 | 38.28 | 66,006 | -0.26(-0.69%) |
Jun 23, 2017 | 39.24 | 39.74 | 38.27 | 38.55 | 81,398 | -2.27(-5.57%) |
Jun 22, 2017 | 40.60 | 41.30 | 39.76 | 40.82 | 229,523 | -2.33(-5.40%) |
Jun 21, 2017 | 40.96 | 43.47 | 40.21 | 43.15 | 141,146 | +1.99(+4.83%) |
Jun 20, 2017 | 39.57 | 41.24 | 39.57 | 41.16 | 107,611 | +2.38(+6.14%) |
Jun 19, 2017 | 38.99 | 39.24 | 38.24 | 38.78 | 68,064 | -0.65(-1.64%) |
Jun 16, 2017 | 38.39 | 39.96 | 38.25 | 39.43 | 71,828 | +0.15(+0.37%) |
Jun 15, 2017 | 40.17 | 40.83 | 38.79 | 39.28 | 160,043 | +0.71(+1.85%) |
Jun 14, 2017 | 36.04 | 38.83 | 35.69 | 38.57 | 303,160 | +3.15(+8.91%) |
Jun 13, 2017 | 35.35 | 35.79 | 35.16 | 35.41 | 64,535 | -0.33(-0.93%) |
Jun 12, 2017 | 35.29 | 36.15 | 35.29 | 35.75 | 59,573 | -0.11(-0.30%) |
Jun 09, 2017 | 35.30 | 36.18 | 34.92 | 35.85 | 71,170 | +0.45(+1.27%) |
Jun 08, 2017 | 35.74 | 35.88 | 35.10 | 35.40 | 103,730 | -0.24(-0.69%) |
Jun 07, 2017 | 34.34 | 35.81 | 34.08 | 35.65 | 113,744 | +1.66(+4.90%) |
Jun 06, 2017 | 34.69 | 34.96 | 33.64 | 33.98 | 74,176 | -0.48(-1.39%) |
Jun 05, 2017 | 34.84 | 34.84 | 34.18 | 34.46 | 44,307 | +0.16(+0.46%) |
Jun 02, 2017 | 34.66 | 35.17 | 34.16 | 34.31 | 128,372 | -0.37(-1.07%) |
Jun 01, 2017 | 34.75 | 35.11 | 33.96 | 34.68 | 75,008 | +0.91(+2.70%) |
May 31, 2017 | 33.10 | 34.08 | 32.98 | 33.77 | 171,079 | +2.38(+7.58%) |
May 30, 2017 | 31.73 | 31.93 | 31.15 | 31.39 | 64,977 | -0.03(-0.09%) |
May 26, 2017 | 31.85 | 32.32 | 31.38 | 31.42 | 104,539 | -0.59(-1.84%) |
May 25, 2017 | 30.16 | 32.05 | 30.07 | 32.00 | 118,272 | +1.62(+5.32%) |
May 24, 2017 | 31.20 | 31.20 | 30.17 | 30.39 | 113,541 | +0.26(+0.88%) |
May 23, 2017 | 30.24 | 30.66 | 29.85 | 30.12 | 119,883 | -0.89(-2.87%) |
May 22, 2017 | 31.84 | 31.93 | 30.69 | 31.02 | 139,181 | -0.71(-2.22%) |
May 19, 2017 | 31.36 | 31.90 | 30.95 | 31.72 | 110,976 | -0.79(-2.44%) |
May 18, 2017 | 32.79 | 33.34 | 31.97 | 32.51 | 266,077 | +1.51(+4.86%) |
May 17, 2017 | 30.26 | 31.05 | 29.85 | 31.01 | 210,580 | +1.58(+5.36%) |
May 16, 2017 | 29.36 | 29.61 | 29.22 | 29.43 | 98,408 | +0.33(+1.14%) |
May 15, 2017 | 29.69 | 29.86 | 29.02 | 29.10 | 137,905 | -1.99(-6.40%) |
May 12, 2017 | 31.05 | 31.50 | 30.82 | 31.08 | 116,011 | +0.94(+3.12%) |
May 11, 2017 | 30.21 | 30.95 | 30.04 | 30.14 | 96,380 | -0.04(-0.13%) |
May 10, 2017 | 30.85 | 30.89 | 29.82 | 30.18 | 172,886 | -1.51(-4.76%) |
May 09, 2017 | 31.56 | 31.85 | 30.81 | 31.69 | 163,518 | -0.61(-1.88%) |
May 08, 2017 | 31.95 | 32.31 | 30.86 | 32.30 | 186,092 | +0.49(+1.54%) |
May 05, 2017 | 33.30 | 33.50 | 31.77 | 31.81 | 217,283 | -1.48(-4.44%) |
May 04, 2017 | 31.72 | 33.48 | 31.72 | 33.29 | 276,427 | +1.86(+5.92%) |
May 03, 2017 | 30.82 | 31.49 | 30.69 | 31.43 | 174,838 | +1.68(+5.66%) |
May 02, 2017 | 28.88 | 29.92 | 28.73 | 29.74 | 157,130 | +0.59(+2.02%) |