Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.50 | 21.50 | 20.53 | 20.95 | 8,018 | +0.43(+2.10%) |
Sep 28, 2017 | 20.27 | 21.64 | 20.27 | 20.52 | 16,773 | +0.08(+0.39%) |
Sep 27, 2017 | 20.48 | 21.34 | 20.25 | 20.44 | 8,475 | -0.24(-1.16%) |
Sep 26, 2017 | 22.15 | 22.18 | 20.41 | 20.68 | 11,354 | -1.41(-6.38%) |
Sep 25, 2017 | 22.22 | 22.29 | 21.85 | 22.09 | 20,391 | -0.15(-0.67%) |
Sep 22, 2017 | 22.20 | 22.26 | 21.71 | 22.24 | 29,000 | +0.08(+0.36%) |
Sep 21, 2017 | 22.04 | 22.45 | 21.91 | 22.16 | 4,707 | -0.32(-1.42%) |
Sep 20, 2017 | 22.52 | 22.52 | 22.36 | 22.48 | 15,822 | +0.47(+2.14%) |
Sep 19, 2017 | 22.74 | 22.74 | 21.63 | 22.01 | 18,083 | -0.62(-2.74%) |
Sep 18, 2017 | 23.10 | 23.25 | 22.58 | 22.63 | 20,708 | -0.37(-1.61%) |
Sep 15, 2017 | 22.61 | 23.04 | 22.33 | 23.00 | 29,561 | +0.23(+1.01%) |
Sep 14, 2017 | 23.34 | 23.49 | 22.40 | 22.77 | 17,090 | -0.58(-2.48%) |
Sep 13, 2017 | 23.30 | 23.40 | 23.30 | 23.35 | 25,145 | +0.03(+0.13%) |
Sep 12, 2017 | 23.51 | 23.64 | 23.30 | 23.32 | 10,765 | +0.02(+0.09%) |
Sep 11, 2017 | 23.09 | 23.87 | 23.09 | 23.30 | 16,407 | +0.10(+0.43%) |
Sep 08, 2017 | 22.87 | 23.73 | 22.87 | 23.20 | 7,667 | +0.76(+3.39%) |
Sep 07, 2017 | 21.50 | 23.29 | 21.50 | 22.44 | 18,962 | +0.62(+2.84%) |
Sep 06, 2017 | 23.00 | 23.58 | 21.61 | 21.82 | 27,243 | -0.84(-3.71%) |
Sep 05, 2017 | 24.50 | 24.50 | 22.42 | 22.66 | 46,139 | -2.83(-11.10%) |
Sep 01, 2017 | 24.95 | 25.49 | 24.48 | 25.49 | 14,726 | +0.75(+3.03%) |
Aug 31, 2017 | 25.53 | 25.59 | 24.51 | 24.74 | 13,793 | -0.82(-3.21%) |
Aug 30, 2017 | 25.65 | 25.65 | 25.03 | 25.56 | 6,989 | -0.09(-0.35%) |
Aug 29, 2017 | 24.25 | 25.68 | 24.25 | 25.65 | 9,681 | +1.08(+4.40%) |
Aug 28, 2017 | 24.52 | 24.82 | 24.50 | 24.57 | 11,126 | -0.18(-0.73%) |
Aug 25, 2017 | 23.28 | 24.90 | 23.28 | 24.75 | 10,974 | +0.28(+1.14%) |
Aug 24, 2017 | 23.91 | 24.62 | 23.90 | 24.47 | 4,020 | +0.29(+1.20%) |
Aug 23, 2017 | 23.35 | 24.74 | 22.87 | 24.18 | 15,617 | +0.58(+2.46%) |
Aug 22, 2017 | 23.10 | 23.78 | 23.10 | 23.60 | 10,446 | -0.88(-3.59%) |
Aug 21, 2017 | 23.90 | 24.70 | 22.27 | 24.48 | 20,621 | +0.94(+3.99%) |
Aug 18, 2017 | 23.20 | 23.54 | 23.20 | 23.54 | 16,194 | +0.11(+0.47%) |
Aug 17, 2017 | 23.47 | 23.94 | 23.11 | 23.43 | 17,030 | +0.43(+1.87%) |
Aug 16, 2017 | 21.85 | 23.99 | 21.85 | 23.00 | 38,773 | +1.57(+7.33%) |
Aug 15, 2017 | 22.50 | 22.50 | 21.34 | 21.43 | 9,927 | -1.46(-6.38%) |
Aug 14, 2017 | 22.54 | 22.94 | 22.26 | 22.89 | 4,589 | +0.38(+1.69%) |
Aug 11, 2017 | 22.22 | 22.55 | 22.04 | 22.51 | 8,541 | +0.09(+0.40%) |
Aug 10, 2017 | 22.03 | 22.42 | 21.56 | 22.42 | 10,658 | +0.27(+1.22%) |
Aug 09, 2017 | 23.80 | 23.80 | 22.11 | 22.15 | 18,585 | -1.69(-7.09%) |
Aug 08, 2017 | 23.00 | 24.53 | 22.76 | 23.84 | 6,371 | +0.59(+2.54%) |
Aug 07, 2017 | 22.83 | 22.83 | 22.81 | 23.25 | 7,939 | +0.09(+0.39%) |
Aug 04, 2017 | 24.07 | 23.02 | 23.16 | 9,968 | -1.14(-4.69%) | |
Aug 03, 2017 | 24.19 | 24.48 | 24.10 | 24.30 | 19,077 | +0.12(+0.50%) |
Aug 02, 2017 | 25.00 | 25.19 | 23.10 | 24.18 | 17,611 | -1.32(-5.18%) |
Aug 01, 2017 | 24.64 | 25.59 | 24.64 | 25.50 | 21,671 | +0.88(+3.57%) |
Jul 31, 2017 | 24.60 | 24.84 | 24.05 | 24.62 | 7,003 | +0.02(+0.08%) |
Jul 28, 2017 | 23.88 | 24.60 | 23.27 | 24.60 | 12,988 | +0.33(+1.36%) |
Jul 27, 2017 | 24.49 | 24.49 | 23.80 | 24.27 | 30,628 | -0.47(-1.90%) |
Jul 26, 2017 | 25.02 | 25.02 | 24.20 | 24.74 | 13,108 | -0.66(-2.60%) |
Jul 25, 2017 | 25.89 | 25.89 | 25.28 | 25.40 | 21,919 | -0.27(-1.05%) |
Jul 24, 2017 | 26.05 | 26.50 | 25.36 | 25.67 | 16,963 | -0.54(-2.06%) |
Jul 21, 2017 | 27.46 | 27.72 | 26.08 | 26.21 | 17,039 | -1.41(-5.10%) |
Jul 20, 2017 | 27.93 | 26.42 | 27.62 | 38,814 | +0.27(+0.99%) | |
Jul 19, 2017 | 27.57 | 27.70 | 26.64 | 27.35 | 18,131 | +0.02(+0.07%) |
Jul 18, 2017 | 26.90 | 27.33 | 26.05 | 27.33 | 59,124 | +0.56(+2.09%) |
Jul 17, 2017 | 26.43 | 26.77 | 25.91 | 26.77 | 31,084 | +0.22(+0.83%) |
Jul 14, 2017 | 26.50 | 26.70 | 25.48 | 26.55 | 32,696 | +0.11(+0.42%) |
Jul 13, 2017 | 25.27 | 26.44 | 25.27 | 26.44 | 25,393 | +0.74(+2.88%) |
Jul 12, 2017 | 26.00 | 26.22 | 23.56 | 25.70 | 46,162 | +0.03(+0.12%) |
Jul 11, 2017 | 25.35 | 26.20 | 24.01 | 25.67 | 47,946 | +0.37(+1.46%) |
Jul 10, 2017 | 24.58 | 26.22 | 23.60 | 25.30 | 49,918 | +0.06(+0.24%) |
Jul 07, 2017 | 24.50 | 25.38 | 22.96 | 25.24 | 63,231 | +0.74(+3.02%) |
Jul 06, 2017 | 22.25 | 24.65 | 22.01 | 24.50 | 65,052 | +2.23(+10.01%) |
Jul 05, 2017 | 21.62 | 22.33 | 20.48 | 22.27 | 46,961 | +1.01(+4.75%) |