Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.77 | 27.96 | 27.31 | 27.82 | 1,148,379 | +0.43(+1.58%) |
Sep 28, 2017 | 27.38 | 27.62 | 27.05 | 27.38 | 868,073 | +0.05(+0.18%) |
Sep 27, 2017 | 26.66 | 27.50 | 26.52 | 27.34 | 1,357,933 | +0.96(+3.66%) |
Sep 26, 2017 | 26.52 | 26.76 | 26.32 | 26.37 | 826,578 | -0.10(-0.36%) |
Sep 25, 2017 | 26.71 | 26.85 | 26.35 | 26.47 | 762,816 | -0.39(-1.44%) |
Sep 22, 2017 | 26.52 | 26.95 | 26.52 | 26.85 | 676,008 | +0.24(+0.91%) |
Sep 21, 2017 | 26.52 | 26.76 | 26.13 | 26.61 | 717,133 | +0.14(+0.55%) |
Sep 20, 2017 | 26.95 | 26.95 | 26.13 | 26.47 | 647,229 | -0.48(-1.79%) |
Sep 19, 2017 | 26.81 | 27.05 | 26.52 | 26.95 | 762,993 | +0.29(+1.09%) |
Sep 18, 2017 | 26.52 | 27.26 | 26.32 | 26.66 | 1,252,275 | +0.29(+1.10%) |
Sep 15, 2017 | 26.47 | 26.78 | 26.18 | 26.37 | 2,061,651 | +0.00(+0.00%) |
Sep 14, 2017 | 26.18 | 26.66 | 26.08 | 26.37 | 704,703 | +0.14(+0.55%) |
Sep 13, 2017 | 25.99 | 26.37 | 25.80 | 26.23 | 786,707 | +0.19(+0.74%) |
Sep 12, 2017 | 26.03 | 25.55 | 26.03 | 809,112 | +0.43(+1.69%) | |
Sep 11, 2017 | 24.78 | 25.60 | 24.66 | 25.60 | 784,027 | +1.06(+4.32%) |
Sep 08, 2017 | 25.55 | 25.89 | 24.44 | 24.54 | 728,718 | -1.16(-4.50%) |
Sep 07, 2017 | 25.41 | 25.84 | 25.07 | 25.70 | 920,678 | +0.29(+1.14%) |
Sep 06, 2017 | 24.88 | 25.65 | 24.64 | 25.41 | 1,140,744 | +0.58(+2.33%) |
Sep 05, 2017 | 24.83 | 24.97 | 24.39 | 24.83 | 900,686 | -0.19(-0.77%) |
Sep 01, 2017 | 24.54 | 25.02 | 24.42 | 25.02 | 753,268 | +0.48(+1.96%) |
Aug 31, 2017 | 24.44 | 24.83 | 24.20 | 24.54 | 932,902 | +0.10(+0.39%) |
Aug 30, 2017 | 23.91 | 24.54 | 23.91 | 24.44 | 670,820 | +0.63(+2.63%) |
Aug 29, 2017 | 23.38 | 23.91 | 23.19 | 23.82 | 479,685 | +0.19(+0.82%) |
Aug 28, 2017 | 23.67 | 23.72 | 23.38 | 23.62 | 505,435 | +0.10(+0.41%) |
Aug 25, 2017 | 23.67 | 23.77 | 23.29 | 23.53 | 614,825 | -0.10(-0.41%) |
Aug 24, 2017 | 23.62 | 23.62 | 23.38 | 23.62 | 446,507 | +0.10(+0.41%) |
Aug 23, 2017 | 23.14 | 23.67 | 23.14 | 23.53 | 543,114 | +0.05(+0.21%) |
Aug 22, 2017 | 23.24 | 23.53 | 23.24 | 23.48 | 341,100 | +0.48(+2.10%) |
Aug 21, 2017 | 23.00 | 23.07 | 22.66 | 23.00 | 547,547 | +0.05(+0.21%) |
Aug 18, 2017 | 22.42 | 23.02 | 22.23 | 22.95 | 588,507 | +0.34(+1.49%) |
Aug 17, 2017 | 23.43 | 23.58 | 22.56 | 22.61 | 693,702 | -0.96(-4.09%) |
Aug 16, 2017 | 23.62 | 23.82 | 23.48 | 23.58 | 685,982 | +0.00(+0.00%) |
Aug 15, 2017 | 23.91 | 23.91 | 23.38 | 23.58 | 397,389 | -0.24(-1.01%) |
Aug 14, 2017 | 23.86 | 24.01 | 23.53 | 23.82 | 489,305 | +0.29(+1.23%) |
Aug 11, 2017 | 23.09 | 23.55 | 23.04 | 23.53 | 604,149 | +0.53(+2.31%) |
Aug 10, 2017 | 23.72 | 23.72 | 23.00 | 23.00 | 635,396 | -0.82(-3.44%) |
Aug 09, 2017 | 23.67 | 24.07 | 23.43 | 23.82 | 526,512 | -0.14(-0.60%) |
Aug 08, 2017 | 24.25 | 24.47 | 23.89 | 23.96 | 599,922 | -0.29(-1.19%) |
Aug 07, 2017 | 23.77 | 24.39 | 23.74 | 24.25 | 636,601 | +0.48(+2.03%) |
Aug 04, 2017 | 24.06 | 24.06 | 23.65 | 23.77 | 726,474 | -0.43(-1.79%) |
Aug 03, 2017 | 24.44 | 24.54 | 24.01 | 24.20 | 858,464 | -0.14(-0.59%) |
Aug 02, 2017 | 25.50 | 25.55 | 24.20 | 24.35 | 589,361 | -1.01(-3.99%) |
Aug 01, 2017 | 25.36 | 25.41 | 24.93 | 25.36 | 944,384 | +0.19(+0.77%) |
Jul 31, 2017 | 25.55 | 25.55 | 25.09 | 25.17 | 1,102,805 | -0.34(-1.32%) |
Jul 28, 2017 | 25.60 | 26.13 | 25.46 | 25.50 | 1,052,679 | -0.14(-0.56%) |
Jul 27, 2017 | 25.74 | 25.99 | 24.83 | 25.65 | 1,314,248 | +0.72(+2.90%) |
Jul 26, 2017 | 25.07 | 25.36 | 24.59 | 24.93 | 1,246,107 | +0.19(+0.78%) |
Jul 25, 2017 | 24.88 | 25.02 | 24.61 | 24.73 | 802,076 | -0.14(-0.58%) |
Jul 24, 2017 | 24.93 | 25.00 | 24.46 | 24.88 | 787,761 | -0.05(-0.19%) |
Jul 21, 2017 | 25.17 | 25.17 | 24.68 | 24.93 | 674,595 | -0.05(-0.19%) |
Jul 20, 2017 | 25.12 | 24.64 | 24.97 | 778,607 | +0.05(+0.19%) | |
Jul 19, 2017 | 24.39 | 25.07 | 24.39 | 24.93 | 1,206,574 | +0.63(+2.58%) |
Jul 18, 2017 | 23.96 | 24.49 | 23.66 | 24.30 | 1,437,399 | +0.27(+1.10%) |
Jul 17, 2017 | 23.58 | 24.20 | 23.53 | 24.03 | 1,087,966 | +0.36(+1.53%) |
Jul 14, 2017 | 23.29 | 23.72 | 23.29 | 23.67 | 606,071 | +0.43(+1.87%) |
Jul 13, 2017 | 23.14 | 23.29 | 23.00 | 23.24 | 965,937 | +0.24(+1.05%) |
Jul 12, 2017 | 22.56 | 23.09 | 22.56 | 23.00 | 876,935 | +0.58(+2.58%) |
Jul 11, 2017 | 21.60 | 22.71 | 21.54 | 22.42 | 1,001,140 | +0.82(+3.79%) |
Jul 10, 2017 | 21.70 | 21.98 | 21.43 | 21.60 | 1,029,828 | -0.10(-0.44%) |
Jul 07, 2017 | 21.55 | 21.89 | 21.50 | 21.70 | 714,326 | +0.34(+1.58%) |
Jul 06, 2017 | 21.12 | 21.65 | 21.07 | 21.36 | 1,361,317 | +0.00(+0.00%) |
Jul 05, 2017 | 21.16 | 21.41 | 21.00 | 21.36 | 942,560 | +0.19(+0.91%) |