Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.87 | 29.90 | 28.27 | 28.47 | 1,335,681 | -0.12(-0.42%) |
Sep 28, 2017 | 27.77 | 28.77 | 27.77 | 28.59 | 790,168 | +0.88(+3.18%) |
Sep 27, 2017 | 27.39 | 27.71 | 834,208 | +0.15(+0.54%) | ||
Sep 26, 2017 | 27.10 | 27.71 | 26.99 | 27.56 | 811,780 | +0.52(+1.92%) |
Sep 25, 2017 | 27.09 | 27.35 | 26.95 | 27.04 | 682,864 | -0.03(-0.11%) |
Sep 22, 2017 | 26.67 | 27.25 | 26.63 | 27.07 | 570,577 | +0.39(+1.46%) |
Sep 21, 2017 | 26.62 | 27.03 | 26.43 | 26.68 | 383,629 | +0.05(+0.19%) |
Sep 20, 2017 | 26.58 | 26.72 | 26.19 | 26.63 | 396,687 | +0.00(+0.00%) |
Sep 19, 2017 | 26.43 | 26.89 | 26.43 | 26.63 | 338,447 | +0.21(+0.79%) |
Sep 18, 2017 | 26.30 | 26.65 | 26.17 | 26.42 | 365,563 | +0.13(+0.49%) |
Sep 15, 2017 | 26.14 | 26.42 | 26.04 | 26.29 | 772,554 | +0.15(+0.57%) |
Sep 14, 2017 | 26.22 | 26.49 | 26.08 | 26.14 | 271,813 | -0.11(-0.40%) |
Sep 13, 2017 | 25.77 | 26.25 | 25.68 | 26.25 | 404,852 | +0.35(+1.33%) |
Sep 12, 2017 | 25.20 | 25.97 | 25.20 | 25.90 | 512,121 | +0.68(+2.70%) |
Sep 11, 2017 | 24.96 | 25.59 | 24.95 | 25.22 | 445,563 | +0.53(+2.15%) |
Sep 08, 2017 | 24.68 | 25.25 | 24.62 | 24.69 | 409,116 | +0.11(+0.45%) |
Sep 07, 2017 | 25.67 | 25.67 | 24.41 | 24.58 | 948,315 | -1.03(-4.02%) |
Sep 06, 2017 | 25.92 | 26.03 | 25.39 | 25.61 | 506,858 | -0.26(-1.01%) |
Sep 05, 2017 | 26.55 | 26.55 | 25.19 | 25.87 | 817,637 | -0.95(-3.54%) |
Sep 01, 2017 | 26.52 | 27.10 | 26.52 | 26.82 | 281,520 | +0.31(+1.17%) |
Aug 31, 2017 | 26.60 | 26.83 | 26.45 | 26.51 | 319,046 | -0.01(-0.04%) |
Aug 30, 2017 | 26.82 | 26.92 | 26.40 | 26.52 | 357,418 | -0.25(-0.93%) |
Aug 29, 2017 | 26.34 | 26.82 | 26.21 | 26.77 | 397,726 | +0.22(+0.83%) |
Aug 28, 2017 | 26.41 | 26.69 | 26.25 | 26.55 | 413,962 | +0.30(+1.14%) |
Aug 25, 2017 | 26.58 | 26.66 | 26.23 | 26.25 | 414,697 | -0.25(-0.94%) |
Aug 24, 2017 | 26.79 | 26.99 | 26.48 | 26.50 | 441,678 | -0.22(-0.82%) |
Aug 23, 2017 | 26.41 | 26.96 | 26.31 | 26.72 | 377,846 | +0.11(+0.41%) |
Aug 22, 2017 | 26.04 | 26.63 | 26.00 | 26.61 | 413,288 | +0.64(+2.46%) |
Aug 21, 2017 | 26.30 | 26.41 | 25.86 | 25.97 | 474,336 | -0.40(-1.52%) |
Aug 18, 2017 | 26.54 | 26.74 | 26.22 | 26.37 | 659,086 | -0.41(-1.53%) |
Aug 17, 2017 | 27.51 | 27.67 | 26.72 | 26.78 | 483,308 | -0.84(-3.04%) |
Aug 16, 2017 | 27.98 | 28.10 | 27.50 | 27.62 | 512,978 | -0.36(-1.29%) |
Aug 15, 2017 | 27.84 | 28.02 | 27.70 | 27.98 | 703,001 | +0.26(+0.94%) |
Aug 14, 2017 | 27.45 | 27.80 | 27.23 | 27.72 | 539,381 | +0.54(+1.99%) |
Aug 11, 2017 | 27.60 | 27.89 | 26.78 | 27.18 | 805,498 | -0.29(-1.06%) |
Aug 10, 2017 | 27.65 | 28.10 | 27.39 | 27.47 | 821,989 | -0.42(-1.51%) |
Aug 09, 2017 | 27.45 | 28.19 | 27.33 | 27.89 | 602,494 | +0.16(+0.58%) |
Aug 08, 2017 | 27.37 | 27.76 | 27.21 | 27.73 | 456,982 | +0.36(+1.32%) |
Aug 07, 2017 | 27.02 | 27.52 | 26.53 | 27.37 | 523,339 | +0.40(+1.48%) |
Aug 04, 2017 | 27.71 | 27.76 | 26.86 | 26.97 | 567,105 | -0.54(-1.96%) |
Aug 03, 2017 | 27.62 | 27.91 | 27.28 | 27.51 | 652,870 | +0.07(+0.26%) |
Aug 02, 2017 | 28.25 | 28.44 | 27.33 | 27.44 | 715,980 | -0.80(-2.83%) |
Aug 01, 2017 | 27.97 | 28.50 | 27.87 | 28.24 | 1,050,650 | +0.37(+1.33%) |
Jul 31, 2017 | 28.18 | 27.03 | 27.87 | 1,196,428 | +1.16(+4.34%) | |
Jul 28, 2017 | 24.82 | 28.29 | 24.50 | 26.71 | 2,660,638 | +1.82(+7.31%) |
Jul 27, 2017 | 25.40 | 26.17 | 24.88 | 24.89 | 1,080,902 | -0.31(-1.23%) |
Jul 26, 2017 | 25.74 | 25.90 | 25.03 | 25.20 | 652,201 | -0.47(-1.83%) |
Jul 25, 2017 | 25.49 | 26.45 | 25.39 | 25.67 | 1,043,195 | +0.37(+1.46%) |
Jul 24, 2017 | 24.94 | 25.45 | 24.87 | 25.30 | 591,803 | +0.39(+1.57%) |
Jul 21, 2017 | 24.71 | 25.05 | 24.70 | 24.91 | 449,790 | +0.25(+1.01%) |
Jul 20, 2017 | 24.99 | 24.52 | 24.66 | 324,643 | +0.00(+0.00%) | |
Jul 19, 2017 | 24.50 | 25.00 | 24.46 | 24.66 | 568,996 | +0.20(+0.82%) |
Jul 18, 2017 | 23.75 | 24.48 | 23.64 | 24.46 | 571,268 | +0.65(+2.73%) |
Jul 17, 2017 | 24.00 | 24.03 | 23.52 | 23.81 | 433,952 | -0.16(-0.67%) |
Jul 14, 2017 | 23.72 | 24.03 | 23.62 | 23.97 | 465,479 | +0.07(+0.29%) |
Jul 13, 2017 | 23.92 | 23.98 | 23.56 | 23.90 | 328,324 | +0.11(+0.46%) |
Jul 12, 2017 | 23.81 | 24.17 | 23.65 | 23.79 | 361,133 | -0.07(-0.29%) |
Jul 11, 2017 | 23.91 | 23.98 | 23.51 | 23.86 | 454,853 | -0.07(-0.29%) |
Jul 10, 2017 | 24.07 | 24.27 | 23.77 | 23.93 | 390,321 | -0.08(-0.33%) |
Jul 07, 2017 | 23.54 | 24.06 | 23.40 | 24.01 | 409,549 | +0.57(+2.43%) |
Jul 06, 2017 | 23.89 | 24.00 | 23.33 | 23.44 | 368,079 | -0.56(-2.33%) |
Jul 05, 2017 | 24.18 | 24.33 | 23.66 | 24.00 | 418,841 | -0.07(-0.29%) |