Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.40 | 27.40 | 25.75 | 27.35 | 707,920 | +1.10(+4.19%) |
Sep 28, 2017 | 26.20 | 26.40 | 25.30 | 26.25 | 521,690 | +0.20(+0.77%) |
Sep 27, 2017 | 26.40 | 26.05 | 676,864 | +1.55(+6.33%) | ||
Sep 26, 2017 | 24.90 | 25.10 | 24.00 | 24.50 | 399,798 | -0.20(-0.81%) |
Sep 25, 2017 | 25.00 | 25.05 | 24.20 | 24.70 | 350,611 | -0.25(-1.00%) |
Sep 22, 2017 | 24.20 | 25.05 | 24.10 | 24.95 | 486,387 | +0.70(+2.89%) |
Sep 21, 2017 | 24.20 | 24.55 | 24.05 | 24.25 | 414,463 | +0.00(+0.00%) |
Sep 20, 2017 | 24.85 | 24.90 | 23.85 | 24.25 | 312,606 | -0.65(-2.61%) |
Sep 19, 2017 | 24.75 | 25.10 | 24.24 | 24.90 | 440,759 | +0.35(+1.43%) |
Sep 18, 2017 | 23.50 | 24.68 | 23.50 | 24.55 | 419,020 | +1.20(+5.14%) |
Sep 15, 2017 | 23.30 | 23.60 | 23.12 | 23.35 | 374,212 | +0.05(+0.21%) |
Sep 14, 2017 | 23.00 | 23.50 | 22.95 | 23.30 | 233,148 | +0.25(+1.08%) |
Sep 13, 2017 | 22.65 | 23.15 | 22.45 | 23.05 | 193,267 | +0.40(+1.77%) |
Sep 12, 2017 | 22.65 | 22.77 | 22.20 | 22.65 | 310,523 | +0.15(+0.67%) |
Sep 11, 2017 | 21.60 | 22.57 | 21.55 | 22.50 | 370,496 | +1.00(+4.65%) |
Sep 08, 2017 | 21.45 | 22.00 | 21.30 | 21.50 | 303,638 | +0.10(+0.47%) |
Sep 07, 2017 | 21.10 | 21.70 | 21.05 | 21.40 | 164,008 | +0.45(+2.15%) |
Sep 06, 2017 | 20.95 | 21.15 | 20.45 | 20.95 | 198,669 | +0.10(+0.48%) |
Sep 05, 2017 | 21.45 | 21.55 | 20.40 | 20.85 | 406,494 | -0.65(-3.02%) |
Sep 01, 2017 | 21.00 | 21.50 | 20.95 | 21.50 | 199,493 | +0.60(+2.87%) |
Aug 31, 2017 | 21.00 | 21.00 | 20.75 | 20.90 | 191,604 | +0.00(+0.00%) |
Aug 30, 2017 | 20.95 | 21.00 | 20.55 | 20.90 | 256,216 | +0.10(+0.48%) |
Aug 29, 2017 | 20.00 | 20.90 | 19.65 | 20.80 | 294,526 | +0.50(+2.46%) |
Aug 28, 2017 | 19.80 | 20.40 | 19.72 | 20.30 | 233,457 | +0.50(+2.53%) |
Aug 25, 2017 | 20.20 | 20.20 | 19.60 | 19.80 | 176,094 | -0.30(-1.49%) |
Aug 24, 2017 | 20.30 | 20.45 | 19.95 | 20.10 | 170,773 | -0.05(-0.25%) |
Aug 23, 2017 | 20.35 | 20.45 | 20.05 | 20.15 | 173,595 | -0.45(-2.18%) |
Aug 22, 2017 | 20.30 | 20.85 | 20.25 | 20.60 | 244,684 | +0.40(+1.98%) |
Aug 21, 2017 | 20.65 | 20.65 | 20.05 | 20.20 | 150,791 | -0.45(-2.18%) |
Aug 18, 2017 | 19.90 | 20.80 | 19.65 | 20.65 | 572,756 | +0.85(+4.29%) |
Aug 17, 2017 | 20.70 | 20.95 | 19.75 | 19.80 | 252,897 | -1.00(-4.81%) |
Aug 16, 2017 | 20.60 | 21.00 | 20.40 | 20.80 | 224,311 | +0.20(+0.97%) |
Aug 15, 2017 | 21.05 | 21.20 | 20.50 | 20.60 | 278,304 | -0.50(-2.37%) |
Aug 14, 2017 | 20.65 | 21.20 | 20.65 | 21.10 | 290,136 | +0.80(+3.94%) |
Aug 11, 2017 | 19.55 | 20.40 | 19.45 | 20.30 | 448,519 | +0.85(+4.37%) |
Aug 10, 2017 | 20.35 | 20.45 | 19.35 | 19.45 | 476,443 | -1.05(-5.12%) |
Aug 09, 2017 | 20.50 | 20.65 | 20.00 | 20.50 | 425,660 | -0.20(-0.97%) |
Aug 08, 2017 | 21.85 | 21.92 | 20.65 | 20.70 | 376,882 | -1.05(-4.83%) |
Aug 07, 2017 | 20.25 | 21.90 | 20.25 | 21.75 | 566,510 | +1.65(+8.21%) |
Aug 04, 2017 | 20.70 | 20.70 | 18.60 | 20.10 | 680,908 | -0.60(-2.90%) |
Aug 03, 2017 | 20.60 | 21.20 | 20.52 | 20.70 | 403,882 | +0.20(+0.98%) |
Aug 02, 2017 | 21.20 | 21.55 | 20.45 | 20.50 | 477,999 | -0.90(-4.21%) |
Aug 01, 2017 | 22.30 | 22.30 | 21.38 | 21.40 | 394,385 | -0.80(-3.60%) |
Jul 31, 2017 | 22.90 | 23.05 | 21.80 | 22.20 | 386,345 | -0.65(-2.84%) |
Jul 28, 2017 | 22.85 | 23.25 | 22.55 | 22.85 | 245,186 | -0.05(-0.22%) |
Jul 27, 2017 | 23.70 | 23.82 | 22.40 | 22.90 | 423,560 | -0.70(-2.97%) |
Jul 26, 2017 | 23.25 | 23.65 | 23.22 | 23.60 | 236,028 | +0.50(+2.16%) |
Jul 25, 2017 | 23.15 | 23.45 | 23.00 | 23.10 | 300,227 | -0.05(-0.22%) |
Jul 24, 2017 | 23.00 | 23.30 | 22.91 | 23.15 | 225,231 | +0.15(+0.65%) |
Jul 21, 2017 | 23.00 | 23.25 | 22.65 | 23.00 | 360,988 | +0.10(+0.44%) |
Jul 20, 2017 | 23.43 | 22.90 | 22.90 | 337,888 | -0.45(-1.93%) | |
Jul 19, 2017 | 23.20 | 23.75 | 23.10 | 23.35 | 459,544 | +0.10(+0.43%) |
Jul 18, 2017 | 22.85 | 23.40 | 22.65 | 23.25 | 599,442 | +0.40(+1.75%) |
Jul 17, 2017 | 21.85 | 22.95 | 21.65 | 22.85 | 552,163 | +1.05(+4.82%) |
Jul 14, 2017 | 21.60 | 22.00 | 21.45 | 21.80 | 436,773 | +0.30(+1.40%) |
Jul 13, 2017 | 21.85 | 22.05 | 21.20 | 21.50 | 671,109 | -0.35(-1.60%) |
Jul 12, 2017 | 22.95 | 22.95 | 21.70 | 21.85 | 1,029,046 | -0.55(-2.46%) |
Jul 11, 2017 | 23.25 | 23.32 | 22.20 | 22.40 | 387,972 | -0.62(-2.71%) |
Jul 10, 2017 | 22.55 | 23.20 | 22.10 | 23.02 | 553,786 | +0.47(+2.11%) |
Jul 07, 2017 | 21.50 | 22.65 | 21.50 | 22.55 | 440,281 | +1.15(+5.37%) |
Jul 06, 2017 | 21.35 | 21.85 | 21.10 | 21.40 | 325,944 | -0.15(-0.70%) |
Jul 05, 2017 | 20.70 | 21.75 | 20.50 | 21.55 | 590,182 | +0.85(+4.11%) |