Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.25 | 30.70 | 27.35 | 27.65 | 107,263 | -3.15(-10.23%) |
Sep 28, 2017 | 31.70 | 31.70 | 30.00 | 30.80 | 32,348 | -1.20(-3.75%) |
Sep 27, 2017 | 31.30 | 32.95 | 31.30 | 32.00 | 49,106 | +0.75(+2.40%) |
Sep 26, 2017 | 30.80 | 32.20 | 30.80 | 31.25 | 40,224 | +0.65(+2.12%) |
Sep 25, 2017 | 31.90 | 32.00 | 29.81 | 30.60 | 27,811 | -0.55(-1.77%) |
Sep 22, 2017 | 30.00 | 31.70 | 30.00 | 31.15 | 14,690 | +0.90(+2.98%) |
Sep 21, 2017 | 29.25 | 31.55 | 29.25 | 30.25 | 32,849 | +0.80(+2.72%) |
Sep 20, 2017 | 29.15 | 29.55 | 28.95 | 29.45 | 20,517 | +0.35(+1.20%) |
Sep 19, 2017 | 28.90 | 29.70 | 28.45 | 29.10 | 19,854 | +0.00(+0.00%) |
Sep 18, 2017 | 28.50 | 29.30 | 28.26 | 29.10 | 27,185 | +1.30(+4.68%) |
Sep 15, 2017 | 28.20 | 29.10 | 27.80 | 27.80 | 41,142 | -0.10(-0.36%) |
Sep 14, 2017 | 28.00 | 29.00 | 27.40 | 27.90 | 58,691 | -0.20(-0.71%) |
Sep 13, 2017 | 29.50 | 29.50 | 28.00 | 28.10 | 63,096 | -1.40(-4.75%) |
Sep 12, 2017 | 32.30 | 33.50 | 28.65 | 29.50 | 53,211 | -2.55(-7.96%) |
Sep 11, 2017 | 33.55 | 35.05 | 32.00 | 32.05 | 44,038 | -1.00(-3.03%) |
Sep 08, 2017 | 32.50 | 34.90 | 32.50 | 33.05 | 30,321 | +0.85(+2.64%) |
Sep 07, 2017 | 33.00 | 33.60 | 32.00 | 32.20 | 39,031 | -1.20(-3.59%) |
Sep 06, 2017 | 32.60 | 34.55 | 30.55 | 33.40 | 28,878 | +0.40(+1.21%) |
Sep 05, 2017 | 33.80 | 35.60 | 32.20 | 33.00 | 39,776 | -0.75(-2.22%) |
Sep 01, 2017 | 33.35 | 34.60 | 33.05 | 33.75 | 24,104 | +0.70(+2.12%) |
Aug 31, 2017 | 31.15 | 33.05 | 31.05 | 33.05 | 43,780 | +2.35(+7.65%) |
Aug 30, 2017 | 31.60 | 30.60 | 30.70 | 20,939 | +0.10(+0.33%) | |
Aug 29, 2017 | 30.20 | 30.60 | 29.15 | 30.60 | 25,460 | +0.05(+0.16%) |
Aug 28, 2017 | 29.65 | 30.55 | 29.00 | 30.55 | 9,527 | +0.80(+2.69%) |
Aug 25, 2017 | 30.70 | 30.70 | 29.60 | 29.75 | 19,458 | -0.35(-1.16%) |
Aug 24, 2017 | 31.20 | 31.20 | 29.40 | 30.10 | 14,120 | +0.00(+0.00%) |
Aug 23, 2017 | 30.25 | 30.40 | 29.25 | 30.10 | 22,113 | +0.60(+2.03%) |
Aug 22, 2017 | 29.50 | 30.15 | 29.20 | 29.50 | 16,920 | +0.25(+0.85%) |
Aug 21, 2017 | 30.01 | 30.01 | 28.77 | 29.25 | 12,245 | -0.30(-1.02%) |
Aug 18, 2017 | 27.85 | 30.35 | 27.85 | 29.55 | 26,976 | +1.40(+4.97%) |
Aug 17, 2017 | 28.65 | 28.65 | 27.50 | 28.15 | 22,905 | -1.00(-3.43%) |
Aug 16, 2017 | 29.30 | 29.50 | 28.55 | 29.15 | 13,651 | -0.15(-0.51%) |
Aug 15, 2017 | 29.25 | 29.90 | 28.85 | 29.30 | 11,748 | -0.20(-0.68%) |
Aug 14, 2017 | 30.05 | 30.05 | 28.00 | 29.50 | 38,405 | +2.10(+7.66%) |
Aug 11, 2017 | 25.00 | 27.65 | 25.00 | 27.40 | 30,670 | +1.85(+7.24%) |
Aug 10, 2017 | 29.30 | 29.90 | 25.55 | 25.55 | 31,466 | -2.90(-10.19%) |
Aug 09, 2017 | 28.60 | 29.05 | 28.00 | 28.45 | 28,377 | +0.05(+0.18%) |
Aug 08, 2017 | 26.95 | 29.15 | 26.66 | 28.40 | 46,756 | +1.15(+4.22%) |
Aug 07, 2017 | 27.00 | 28.00 | 26.95 | 27.25 | 20,128 | -0.50(-1.80%) |
Aug 04, 2017 | 26.25 | 27.95 | 26.25 | 27.75 | 34,780 | +1.10(+4.13%) |
Aug 03, 2017 | 26.60 | 27.00 | 26.55 | 26.65 | 12,288 | -0.45(-1.66%) |
Aug 02, 2017 | 26.50 | 27.45 | 25.02 | 27.10 | 19,800 | +0.60(+2.26%) |
Aug 01, 2017 | 26.50 | 25.35 | 26.50 | 11,761 | +1.15(+4.54%) | |
Jul 31, 2017 | 25.40 | 26.25 | 25.35 | 25.35 | 9,657 | -0.15(-0.59%) |
Jul 28, 2017 | 25.90 | 27.00 | 25.50 | 25.50 | 15,568 | -0.10(-0.39%) |
Jul 27, 2017 | 25.65 | 26.65 | 24.75 | 25.60 | 26,500 | -0.55(-2.10%) |
Jul 26, 2017 | 26.65 | 27.80 | 25.90 | 26.15 | 38,163 | -0.20(-0.76%) |
Jul 25, 2017 | 25.50 | 26.65 | 25.50 | 26.35 | 17,537 | +0.85(+3.33%) |
Jul 24, 2017 | 25.25 | 26.42 | 25.25 | 25.50 | 13,501 | +0.35(+1.39%) |
Jul 21, 2017 | 26.65 | 26.70 | 24.80 | 25.15 | 39,965 | -1.00(-3.82%) |
Jul 20, 2017 | 26.70 | 26.70 | 26.25 | 26.15 | 99,070 | +0.70(+2.75%) |
Jul 19, 2017 | 24.40 | 25.45 | 24.40 | 25.45 | 39,303 | +1.10(+4.52%) |
Jul 18, 2017 | 24.25 | 25.50 | 24.05 | 24.35 | 27,775 | +0.10(+0.41%) |
Jul 17, 2017 | 24.00 | 24.60 | 23.50 | 24.25 | 45,784 | -0.15(-0.61%) |
Jul 14, 2017 | 24.35 | 25.10 | 24.05 | 24.40 | 34,441 | -0.15(-0.61%) |
Jul 13, 2017 | 24.15 | 24.60 | 23.65 | 24.55 | 31,487 | +0.40(+1.66%) |
Jul 12, 2017 | 24.70 | 25.25 | 23.80 | 24.15 | 27,601 | +0.00(+0.00%) |
Jul 11, 2017 | 23.80 | 24.45 | 23.62 | 24.15 | 46,982 | +0.15(+0.62%) |
Jul 10, 2017 | 24.75 | 25.05 | 23.95 | 24.00 | 32,807 | -0.30(-1.23%) |
Jul 07, 2017 | 24.15 | 24.80 | 23.75 | 24.30 | 56,908 | +0.30(+1.25%) |
Jul 06, 2017 | 25.90 | 26.05 | 22.51 | 24.00 | 130,120 | -2.35(-8.92%) |
Jul 05, 2017 | 26.65 | 27.20 | 25.65 | 26.35 | 60,465 | -0.85(-3.12%) |