Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.00 | 28.50 | 27.25 | 28.15 | 1,484,717 | +2.50(+9.75%) |
Sep 28, 2017 | 24.55 | 25.65 | 24.15 | 25.65 | 614,738 | +0.80(+3.22%) |
Sep 27, 2017 | 24.00 | 25.25 | 23.80 | 24.85 | 786,717 | +1.00(+4.19%) |
Sep 26, 2017 | 23.80 | 24.15 | 23.55 | 23.85 | 523,932 | +0.25(+1.06%) |
Sep 25, 2017 | 22.85 | 23.75 | 22.20 | 23.60 | 568,423 | +0.80(+3.51%) |
Sep 22, 2017 | 21.95 | 22.90 | 21.95 | 22.80 | 349,405 | +0.70(+3.17%) |
Sep 21, 2017 | 21.95 | 22.35 | 21.70 | 22.10 | 276,638 | +0.30(+1.38%) |
Sep 20, 2017 | 22.15 | 22.18 | 21.65 | 21.80 | 384,730 | -0.40(-1.80%) |
Sep 19, 2017 | 22.20 | 22.45 | 21.95 | 22.20 | 375,376 | +0.00(+0.00%) |
Sep 18, 2017 | 22.25 | 22.30 | 21.66 | 22.20 | 551,230 | +0.15(+0.68%) |
Sep 15, 2017 | 22.25 | 22.60 | 21.90 | 22.05 | 801,347 | -0.20(-0.90%) |
Sep 14, 2017 | 22.90 | 23.23 | 21.95 | 22.25 | 817,630 | -0.65(-2.84%) |
Sep 13, 2017 | 23.30 | 23.50 | 22.70 | 22.90 | 492,918 | -0.20(-0.87%) |
Sep 12, 2017 | 23.45 | 24.10 | 22.80 | 23.10 | 747,864 | -0.35(-1.49%) |
Sep 11, 2017 | 23.30 | 23.75 | 22.80 | 23.45 | 768,676 | +0.35(+1.52%) |
Sep 08, 2017 | 21.90 | 23.45 | 21.75 | 23.10 | 1,436,267 | +1.35(+6.21%) |
Sep 07, 2017 | 20.10 | 22.00 | 18.87 | 21.75 | 1,688,006 | +2.70(+14.17%) |
Sep 06, 2017 | 19.20 | 19.70 | 18.55 | 19.05 | 1,031,374 | +0.05(+0.26%) |
Sep 05, 2017 | 19.35 | 20.10 | 18.70 | 19.00 | 956,136 | -0.45(-2.31%) |
Sep 01, 2017 | 17.40 | 19.60 | 17.15 | 19.45 | 758,509 | +2.10(+12.10%) |
Aug 31, 2017 | 17.10 | 17.73 | 16.55 | 17.35 | 638,420 | +0.33(+1.91%) |
Aug 30, 2017 | 17.60 | 17.95 | 16.93 | 17.02 | 1,043,467 | -0.68(-3.81%) |
Aug 29, 2017 | 18.90 | 19.30 | 17.10 | 17.70 | 1,252,949 | -1.50(-7.81%) |
Aug 28, 2017 | 19.55 | 19.90 | 19.15 | 19.20 | 422,210 | -0.25(-1.29%) |
Aug 25, 2017 | 19.70 | 20.05 | 19.10 | 19.45 | 197,154 | -0.10(-0.51%) |
Aug 24, 2017 | 19.20 | 19.77 | 19.20 | 19.55 | 431,288 | +0.70(+3.71%) |
Aug 23, 2017 | 18.45 | 19.02 | 18.40 | 18.85 | 207,256 | +0.15(+0.80%) |
Aug 22, 2017 | 18.25 | 18.80 | 18.20 | 18.70 | 352,960 | +0.45(+2.47%) |
Aug 21, 2017 | 18.25 | 18.65 | 18.10 | 18.25 | 379,520 | -0.10(-0.54%) |
Aug 18, 2017 | 18.30 | 18.60 | 18.05 | 18.35 | 527,754 | -0.05(-0.27%) |
Aug 17, 2017 | 19.90 | 20.00 | 18.35 | 18.40 | 735,846 | -1.70(-8.46%) |
Aug 16, 2017 | 20.35 | 20.65 | 20.05 | 20.10 | 332,787 | -0.25(-1.23%) |
Aug 15, 2017 | 20.80 | 20.80 | 19.95 | 20.35 | 349,797 | -0.45(-2.16%) |
Aug 14, 2017 | 21.00 | 21.05 | 20.50 | 20.80 | 290,420 | +0.00(+0.00%) |
Aug 11, 2017 | 20.30 | 21.12 | 20.20 | 20.80 | 470,213 | +0.55(+2.72%) |
Aug 10, 2017 | 21.15 | 21.23 | 19.90 | 20.25 | 492,322 | -1.10(-5.15%) |
Aug 09, 2017 | 21.75 | 21.92 | 20.95 | 21.35 | 394,124 | -0.95(-4.26%) |
Aug 08, 2017 | 22.60 | 22.75 | 22.15 | 22.30 | 257,669 | -0.30(-1.33%) |
Aug 07, 2017 | 22.00 | 22.85 | 21.90 | 22.60 | 253,078 | +0.60(+2.73%) |
Aug 04, 2017 | 21.60 | 22.45 | 21.60 | 22.00 | 266,717 | +0.40(+1.85%) |
Aug 03, 2017 | 21.55 | 21.65 | 21.30 | 21.60 | 242,686 | +0.05(+0.23%) |
Aug 02, 2017 | 21.80 | 22.05 | 21.25 | 21.55 | 421,436 | -0.35(-1.60%) |
Aug 01, 2017 | 21.45 | 21.95 | 21.15 | 21.90 | 355,271 | +0.50(+2.34%) |
Jul 31, 2017 | 22.70 | 22.90 | 21.12 | 21.40 | 502,318 | -1.20(-5.31%) |
Jul 28, 2017 | 22.95 | 23.75 | 22.60 | 22.60 | 651,972 | -0.35(-1.53%) |
Jul 27, 2017 | 22.35 | 23.20 | 22.15 | 22.95 | 772,712 | +0.70(+3.15%) |
Jul 26, 2017 | 22.30 | 22.30 | 21.80 | 22.25 | 459,173 | +0.10(+0.45%) |
Jul 25, 2017 | 22.30 | 22.60 | 22.07 | 22.15 | 1,118,376 | +0.00(+0.00%) |
Jul 24, 2017 | 22.25 | 22.45 | 21.95 | 22.15 | 354,649 | -0.08(-0.34%) |
Jul 21, 2017 | 22.05 | 22.30 | 21.55 | 22.23 | 357,217 | +0.18(+0.79%) |
Jul 20, 2017 | 22.75 | 21.70 | 22.05 | 525,969 | -0.50(-2.22%) | |
Jul 19, 2017 | 21.65 | 22.75 | 21.55 | 22.55 | 842,450 | +1.20(+5.62%) |
Jul 18, 2017 | 20.65 | 21.40 | 20.05 | 21.35 | 517,233 | +0.70(+3.39%) |
Jul 17, 2017 | 19.05 | 21.20 | 19.05 | 20.65 | 1,113,822 | +1.70(+8.97%) |
Jul 14, 2017 | 19.15 | 19.40 | 18.65 | 18.95 | 325,573 | -0.12(-0.66%) |
Jul 13, 2017 | 18.65 | 19.25 | 18.50 | 19.07 | 524,202 | +0.38(+2.01%) |
Jul 12, 2017 | 18.45 | 18.80 | 18.35 | 18.70 | 281,182 | +0.40(+2.19%) |
Jul 11, 2017 | 18.20 | 18.50 | 17.95 | 18.30 | 229,116 | +0.20(+1.10%) |
Jul 10, 2017 | 18.00 | 18.35 | 17.70 | 18.10 | 385,735 | -0.10(-0.55%) |
Jul 07, 2017 | 17.75 | 18.30 | 17.75 | 18.20 | 345,863 | +0.40(+2.25%) |
Jul 06, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 436,011 | -0.40(-2.20%) |
Jul 05, 2017 | 18.75 | 18.85 | 17.90 | 18.20 | 583,274 | -0.65(-3.45%) |