Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.20 | 29.20 | 28.00 | 28.40 | 44,649 | -0.85(-2.91%) |
Sep 28, 2017 | 29.00 | 29.55 | 28.60 | 29.25 | 39,828 | +0.15(+0.52%) |
Sep 27, 2017 | 28.15 | 29.15 | 27.75 | 29.10 | 53,661 | +1.10(+3.93%) |
Sep 26, 2017 | 26.65 | 28.05 | 26.55 | 28.00 | 68,896 | +1.30(+4.87%) |
Sep 25, 2017 | 25.75 | 26.80 | 25.75 | 26.70 | 42,187 | +0.85(+3.29%) |
Sep 22, 2017 | 25.05 | 26.00 | 25.05 | 25.85 | 30,684 | +0.70(+2.78%) |
Sep 21, 2017 | 24.93 | 25.75 | 24.93 | 25.15 | 30,514 | +0.05(+0.20%) |
Sep 20, 2017 | 25.10 | 25.30 | 24.73 | 25.10 | 35,042 | +0.05(+0.20%) |
Sep 19, 2017 | 25.05 | 25.25 | 24.93 | 25.05 | 26,878 | +0.00(+0.00%) |
Sep 18, 2017 | 24.40 | 25.15 | 24.40 | 25.05 | 26,733 | +0.90(+3.73%) |
Sep 15, 2017 | 24.95 | 24.95 | 24.00 | 24.15 | 91,193 | -0.70(-2.82%) |
Sep 14, 2017 | 24.75 | 25.35 | 24.50 | 24.85 | 29,343 | +0.05(+0.20%) |
Sep 13, 2017 | 24.50 | 25.00 | 24.45 | 24.80 | 27,361 | +0.35(+1.43%) |
Sep 12, 2017 | 24.25 | 24.70 | 24.25 | 24.45 | 13,461 | +0.20(+0.82%) |
Sep 11, 2017 | 24.00 | 24.60 | 24.00 | 24.25 | 24,381 | +0.25(+1.04%) |
Sep 08, 2017 | 24.30 | 24.70 | 23.70 | 24.00 | 14,103 | -0.45(-1.84%) |
Sep 07, 2017 | 24.60 | 24.65 | 24.35 | 24.45 | 21,087 | -0.15(-0.61%) |
Sep 06, 2017 | 24.55 | 24.95 | 24.30 | 24.60 | 23,547 | +0.20(+0.82%) |
Sep 05, 2017 | 24.40 | 24.65 | 24.10 | 24.40 | 24,197 | +0.45(+1.88%) |
Sep 01, 2017 | 23.60 | 24.10 | 23.50 | 23.95 | 17,079 | +0.35(+1.48%) |
Aug 31, 2017 | 23.45 | 23.90 | 23.10 | 23.60 | 28,721 | +0.30(+1.29%) |
Aug 30, 2017 | 23.05 | 23.40 | 22.90 | 23.30 | 15,105 | +0.05(+0.22%) |
Aug 29, 2017 | 22.95 | 23.60 | 22.85 | 23.25 | 19,601 | +0.15(+0.65%) |
Aug 28, 2017 | 23.50 | 23.50 | 22.85 | 23.10 | 31,612 | -0.40(-1.70%) |
Aug 25, 2017 | 23.50 | 23.85 | 23.30 | 23.50 | 14,999 | +0.10(+0.43%) |
Aug 24, 2017 | 23.30 | 23.60 | 23.20 | 23.40 | 15,574 | +0.05(+0.21%) |
Aug 23, 2017 | 22.95 | 23.65 | 22.95 | 23.35 | 21,791 | +0.40(+1.74%) |
Aug 22, 2017 | 23.20 | 23.50 | 22.95 | 22.95 | 15,948 | -0.25(-1.08%) |
Aug 21, 2017 | 22.85 | 23.45 | 22.50 | 23.20 | 32,553 | +0.40(+1.75%) |
Aug 18, 2017 | 22.70 | 23.40 | 22.50 | 22.80 | 41,861 | +0.00(+0.00%) |
Aug 17, 2017 | 23.25 | 23.55 | 22.75 | 22.80 | 38,588 | -0.55(-2.36%) |
Aug 16, 2017 | 23.70 | 23.95 | 23.20 | 23.35 | 22,747 | -0.35(-1.48%) |
Aug 15, 2017 | 23.72 | 23.80 | 23.30 | 23.70 | 17,241 | -0.25(-1.04%) |
Aug 14, 2017 | 23.70 | 24.35 | 23.45 | 23.95 | 25,191 | +0.35(+1.48%) |
Aug 11, 2017 | 24.05 | 24.05 | 23.40 | 23.60 | 37,532 | -0.40(-1.67%) |
Aug 10, 2017 | 24.05 | 24.55 | 24.00 | 24.00 | 34,643 | -0.30(-1.23%) |
Aug 09, 2017 | 24.75 | 24.75 | 24.07 | 24.30 | 30,907 | -0.40(-1.62%) |
Aug 08, 2017 | 24.60 | 25.15 | 24.57 | 24.70 | 35,871 | +0.10(+0.41%) |
Aug 07, 2017 | 24.86 | 25.45 | 24.45 | 24.60 | 42,176 | -0.60(-2.38%) |
Aug 04, 2017 | 25.25 | 25.40 | 24.80 | 25.20 | 42,172 | -0.05(-0.20%) |
Aug 03, 2017 | 24.00 | 25.40 | 24.00 | 25.25 | 41,795 | +0.95(+3.91%) |
Aug 02, 2017 | 24.50 | 24.70 | 23.85 | 24.30 | 57,622 | -0.40(-1.62%) |
Aug 01, 2017 | 24.55 | 25.05 | 24.40 | 24.70 | 21,844 | -0.25(-1.00%) |
Jul 31, 2017 | 25.15 | 25.15 | 24.35 | 24.95 | 23,834 | +0.10(+0.40%) |
Jul 28, 2017 | 25.35 | 25.65 | 24.80 | 24.85 | 36,760 | -0.55(-2.17%) |
Jul 27, 2017 | 24.75 | 25.45 | 24.70 | 25.40 | 34,639 | +0.35(+1.40%) |
Jul 26, 2017 | 25.10 | 25.50 | 24.75 | 25.05 | 22,773 | -0.05(-0.20%) |
Jul 25, 2017 | 24.75 | 25.65 | 24.75 | 25.10 | 29,484 | +0.55(+2.24%) |
Jul 24, 2017 | 25.75 | 25.80 | 24.35 | 24.55 | 32,969 | -1.20(-4.66%) |
Jul 21, 2017 | 26.10 | 26.25 | 25.60 | 25.75 | 51,524 | -0.05(-0.19%) |
Jul 20, 2017 | 26.05 | 25.55 | 25.80 | 25,816 | -0.25(-0.96%) | |
Jul 19, 2017 | 25.35 | 26.10 | 25.35 | 26.05 | 24,396 | +1.00(+3.99%) |
Jul 18, 2017 | 25.10 | 25.20 | 24.75 | 25.05 | 22,340 | -0.05(-0.20%) |
Jul 17, 2017 | 25.45 | 25.68 | 24.95 | 25.10 | 32,189 | -0.35(-1.38%) |
Jul 14, 2017 | 25.25 | 25.65 | 24.95 | 25.45 | 25,633 | +0.20(+0.79%) |
Jul 13, 2017 | 24.95 | 25.30 | 24.65 | 25.25 | 33,929 | +0.20(+0.80%) |
Jul 12, 2017 | 25.15 | 25.60 | 24.65 | 25.05 | 35,811 | +0.10(+0.40%) |
Jul 11, 2017 | 24.60 | 25.00 | 24.15 | 24.95 | 28,277 | +0.30(+1.22%) |
Jul 10, 2017 | 24.00 | 24.95 | 23.95 | 24.65 | 50,281 | +0.40(+1.65%) |
Jul 07, 2017 | 24.05 | 24.30 | 23.75 | 24.25 | 28,959 | +0.20(+0.83%) |
Jul 06, 2017 | 24.20 | 24.65 | 23.90 | 24.05 | 41,089 | -0.30(-1.23%) |
Jul 05, 2017 | 25.05 | 25.05 | 24.00 | 24.35 | 41,753 | -0.90(-3.56%) |