Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.60 | 28.55 | 27.60 | 28.45 | 158,155 | +0.98(+3.57%) |
Sep 28, 2017 | 27.35 | 27.78 | 27.22 | 27.47 | 71,223 | +0.08(+0.29%) |
Sep 27, 2017 | 27.26 | 27.82 | 27.02 | 27.39 | 99,541 | +0.29(+1.07%) |
Sep 26, 2017 | 27.33 | 27.39 | 27.02 | 27.10 | 63,218 | -0.60(-2.17%) |
Sep 25, 2017 | 27.63 | 27.94 | 27.45 | 27.70 | 78,674 | -0.11(-0.40%) |
Sep 22, 2017 | 27.66 | 28.30 | 27.66 | 27.81 | 63,191 | -0.14(-0.50%) |
Sep 21, 2017 | 27.70 | 28.42 | 27.55 | 27.95 | 63,740 | +0.03(+0.11%) |
Sep 20, 2017 | 27.93 | 28.31 | 27.51 | 27.92 | 85,543 | +0.03(+0.11%) |
Sep 19, 2017 | 28.08 | 28.21 | 27.67 | 27.89 | 121,135 | -0.49(-1.73%) |
Sep 18, 2017 | 28.38 | 28.98 | 28.07 | 28.38 | 185,681 | -0.50(-1.73%) |
Sep 15, 2017 | 28.47 | 30.40 | 28.28 | 28.88 | 219,178 | +0.47(+1.65%) |
Sep 14, 2017 | 27.12 | 29.00 | 27.10 | 28.41 | 206,273 | +1.10(+4.03%) |
Sep 13, 2017 | 26.86 | 27.64 | 26.79 | 27.31 | 114,097 | +0.28(+1.04%) |
Sep 12, 2017 | 27.31 | 27.60 | 26.78 | 27.03 | 192,049 | -0.33(-1.21%) |
Sep 11, 2017 | 27.76 | 27.76 | 26.35 | 27.36 | 275,852 | +0.29(+1.07%) |
Sep 08, 2017 | 25.92 | 27.45 | 25.82 | 27.07 | 409,326 | +1.56(+6.12%) |
Sep 07, 2017 | 25.06 | 25.70 | 24.47 | 25.51 | 416,473 | +0.55(+2.20%) |
Sep 06, 2017 | 25.89 | 26.48 | 24.84 | 24.96 | 615,578 | -0.70(-2.73%) |
Sep 05, 2017 | 27.08 | 22.06 | 25.66 | 3,715,403 | -6.52(-20.26%) | |
Sep 01, 2017 | 29.55 | 32.46 | 29.00 | 32.18 | 608,287 | +3.42(+11.89%) |
Aug 31, 2017 | 27.85 | 29.83 | 27.27 | 28.76 | 327,151 | +0.52(+1.84%) |
Aug 30, 2017 | 28.40 | 28.99 | 28.12 | 28.24 | 225,085 | -0.45(-1.57%) |
Aug 29, 2017 | 28.32 | 30.15 | 28.15 | 28.69 | 352,772 | -0.79(-2.68%) |
Aug 28, 2017 | 27.85 | 29.64 | 27.11 | 29.48 | 535,069 | +4.29(+17.03%) |
Aug 25, 2017 | 24.93 | 25.52 | 24.93 | 25.19 | 79,537 | +0.43(+1.74%) |
Aug 24, 2017 | 24.25 | 25.00 | 24.13 | 24.76 | 60,696 | +0.51(+2.10%) |
Aug 23, 2017 | 24.41 | 24.41 | 23.91 | 24.25 | 51,317 | +0.02(+0.08%) |
Aug 22, 2017 | 23.67 | 24.41 | 23.63 | 24.23 | 97,489 | +1.03(+4.44%) |
Aug 21, 2017 | 23.31 | 23.31 | 22.95 | 23.20 | 74,877 | +1.18(+5.36%) |
Aug 18, 2017 | 22.30 | 22.30 | 21.70 | 22.02 | 68,318 | +0.20(+0.92%) |
Aug 17, 2017 | 22.28 | 22.36 | 21.82 | 21.82 | 41,496 | -0.50(-2.24%) |
Aug 16, 2017 | 22.60 | 22.87 | 22.25 | 22.32 | 33,530 | -0.13(-0.58%) |
Aug 15, 2017 | 22.09 | 22.70 | 22.02 | 22.45 | 66,692 | +0.20(+0.90%) |
Aug 14, 2017 | 22.22 | 22.82 | 22.04 | 22.25 | 74,565 | +0.30(+1.37%) |
Aug 11, 2017 | 21.65 | 21.98 | 21.49 | 21.95 | 49,205 | +0.30(+1.39%) |
Aug 10, 2017 | 22.48 | 22.48 | 21.25 | 21.65 | 61,290 | -0.71(-3.18%) |
Aug 09, 2017 | 22.29 | 22.65 | 22.20 | 22.36 | 68,217 | -0.49(-2.14%) |
Aug 08, 2017 | 23.15 | 23.17 | 22.68 | 22.85 | 78,004 | -0.36(-1.55%) |
Aug 07, 2017 | 23.50 | 23.50 | 23.01 | 23.21 | 53,437 | -0.05(-0.21%) |
Aug 04, 2017 | 23.30 | 23.47 | 23.05 | 23.26 | 30,159 | +0.15(+0.65%) |
Aug 03, 2017 | 22.69 | 23.34 | 22.36 | 23.11 | 96,353 | +0.07(+0.30%) |
Aug 02, 2017 | 23.25 | 23.34 | 22.63 | 23.04 | 100,824 | -0.62(-2.62%) |
Aug 01, 2017 | 24.42 | 24.42 | 23.41 | 23.66 | 86,684 | -0.55(-2.27%) |
Jul 31, 2017 | 25.01 | 25.10 | 24.05 | 24.21 | 102,978 | -0.97(-3.85%) |
Jul 28, 2017 | 25.26 | 25.39 | 25.10 | 25.18 | 55,490 | -0.03(-0.12%) |
Jul 27, 2017 | 25.79 | 25.98 | 25.03 | 25.21 | 165,575 | -0.75(-2.89%) |
Jul 26, 2017 | 26.01 | 26.01 | 25.61 | 25.96 | 105,087 | -0.40(-1.52%) |
Jul 25, 2017 | 26.84 | 26.88 | 26.19 | 26.36 | 86,954 | -0.26(-0.98%) |
Jul 24, 2017 | 26.60 | 26.69 | 26.49 | 26.62 | 86,251 | -0.21(-0.78%) |
Jul 21, 2017 | 26.42 | 26.95 | 26.35 | 26.83 | 137,281 | +0.04(+0.15%) |
Jul 20, 2017 | 27.07 | 26.38 | 26.79 | 234,044 | -0.67(-2.44%) | |
Jul 19, 2017 | 28.21 | 28.54 | 27.42 | 27.46 | 140,648 | -0.93(-3.28%) |
Jul 18, 2017 | 28.04 | 28.63 | 27.85 | 28.39 | 185,646 | +0.44(+1.57%) |
Jul 17, 2017 | 28.00 | 28.61 | 27.56 | 27.95 | 260,748 | -0.06(-0.21%) |
Jul 14, 2017 | 25.93 | 28.77 | 25.21 | 28.01 | 333,325 | +2.30(+8.95%) |
Jul 13, 2017 | 25.50 | 25.73 | 25.12 | 25.71 | 128,555 | +0.26(+1.02%) |
Jul 12, 2017 | 25.60 | 25.71 | 25.23 | 25.45 | 44,197 | -0.20(-0.78%) |
Jul 11, 2017 | 26.11 | 26.11 | 25.60 | 25.65 | 50,377 | -0.43(-1.65%) |
Jul 10, 2017 | 26.34 | 26.71 | 25.93 | 26.08 | 148,620 | +0.64(+2.52%) |
Jul 07, 2017 | 25.35 | 25.60 | 25.32 | 25.44 | 39,172 | -0.09(-0.35%) |
Jul 06, 2017 | 25.15 | 25.70 | 25.05 | 25.53 | 75,423 | +0.03(+0.12%) |
Jul 05, 2017 | 25.15 | 25.68 | 24.85 | 25.50 | 56,503 | -0.26(-1.01%) |