Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.08 | 27.17 | 25.64 | 27.08 | 219,811 | +0.79(+3.00%) |
Sep 28, 2017 | 26.85 | 28.23 | 26.01 | 26.29 | 317,591 | -0.40(-1.50%) |
Sep 27, 2017 | 25.30 | 26.85 | 25.13 | 26.69 | 309,106 | +1.43(+5.66%) |
Sep 26, 2017 | 25.15 | 25.57 | 24.65 | 25.26 | 150,053 | +0.15(+0.60%) |
Sep 25, 2017 | 25.28 | 25.99 | 24.50 | 25.11 | 295,061 | -0.20(-0.79%) |
Sep 22, 2017 | 23.32 | 25.49 | 22.92 | 25.31 | 177,258 | +1.61(+6.79%) |
Sep 21, 2017 | 23.76 | 23.96 | 23.40 | 23.70 | 81,994 | -0.20(-0.84%) |
Sep 20, 2017 | 22.87 | 23.97 | 22.79 | 23.90 | 136,147 | +1.09(+4.78%) |
Sep 19, 2017 | 23.03 | 23.38 | 22.65 | 22.81 | 246,621 | -0.45(-1.93%) |
Sep 18, 2017 | 24.58 | 24.74 | 21.71 | 23.26 | 595,328 | -1.42(-5.75%) |
Sep 15, 2017 | 25.32 | 25.60 | 24.68 | 24.68 | 947,199 | -0.63(-2.49%) |
Sep 14, 2017 | 25.92 | 25.99 | 25.10 | 25.31 | 176,143 | -0.38(-1.48%) |
Sep 13, 2017 | 25.07 | 25.96 | 25.07 | 25.69 | 210,259 | +0.44(+1.74%) |
Sep 12, 2017 | 25.33 | 24.67 | 25.25 | 172,011 | +0.29(+1.16%) | |
Sep 11, 2017 | 25.50 | 25.84 | 24.69 | 24.96 | 170,490 | -0.34(-1.34%) |
Sep 08, 2017 | 25.34 | 25.87 | 25.25 | 25.30 | 109,234 | -0.11(-0.43%) |
Sep 07, 2017 | 25.98 | 26.17 | 25.14 | 25.41 | 181,317 | -0.43(-1.66%) |
Sep 06, 2017 | 26.40 | 26.57 | 25.00 | 25.84 | 315,424 | -0.86(-3.22%) |
Sep 05, 2017 | 25.32 | 27.27 | 25.04 | 26.70 | 475,093 | +1.36(+5.37%) |
Sep 01, 2017 | 25.27 | 25.98 | 25.00 | 25.34 | 144,101 | +0.28(+1.12%) |
Aug 31, 2017 | 24.82 | 25.55 | 24.63 | 25.06 | 204,439 | +0.23(+0.93%) |
Aug 30, 2017 | 25.00 | 25.00 | 23.81 | 24.83 | 349,914 | -0.13(-0.52%) |
Aug 29, 2017 | 25.00 | 25.77 | 24.76 | 24.96 | 203,976 | -0.06(-0.24%) |
Aug 28, 2017 | 26.21 | 26.33 | 24.90 | 25.02 | 194,754 | -1.13(-4.32%) |
Aug 25, 2017 | 26.32 | 26.99 | 25.39 | 26.15 | 213,627 | -0.10(-0.38%) |
Aug 24, 2017 | 25.88 | 26.45 | 25.02 | 26.25 | 396,037 | +0.51(+1.98%) |
Aug 23, 2017 | 23.70 | 26.21 | 23.70 | 25.74 | 690,113 | +1.70(+7.07%) |
Aug 22, 2017 | 23.30 | 24.48 | 22.80 | 24.04 | 320,243 | +0.76(+3.26%) |
Aug 21, 2017 | 22.81 | 23.75 | 22.38 | 23.28 | 235,154 | +0.68(+3.01%) |
Aug 18, 2017 | 21.14 | 23.36 | 21.00 | 22.60 | 273,257 | +1.56(+7.41%) |
Aug 17, 2017 | 22.38 | 22.45 | 20.81 | 21.04 | 261,489 | -1.18(-5.31%) |
Aug 16, 2017 | 22.67 | 22.95 | 21.90 | 22.22 | 141,573 | -0.50(-2.20%) |
Aug 15, 2017 | 22.68 | 23.07 | 22.13 | 22.72 | 302,015 | -0.15(-0.66%) |
Aug 14, 2017 | 23.40 | 24.75 | 22.83 | 22.87 | 511,810 | +0.61(+2.74%) |
Aug 11, 2017 | 22.41 | 22.50 | 22.00 | 22.26 | 158,580 | +0.11(+0.50%) |
Aug 10, 2017 | 23.16 | 23.79 | 22.00 | 22.15 | 221,818 | -1.13(-4.85%) |
Aug 09, 2017 | 23.63 | 24.74 | 23.16 | 23.28 | 101,974 | -0.53(-2.23%) |
Aug 08, 2017 | 23.70 | 24.36 | 23.51 | 23.81 | 212,375 | +0.11(+0.46%) |
Aug 07, 2017 | 22.60 | 24.40 | 22.55 | 23.70 | 181,535 | +1.01(+4.45%) |
Aug 04, 2017 | 23.30 | 23.30 | 22.40 | 22.69 | 186,460 | -0.63(-2.70%) |
Aug 03, 2017 | 22.95 | 23.50 | 22.19 | 23.32 | 160,092 | +0.19(+0.82%) |
Aug 02, 2017 | 23.95 | 24.00 | 23.05 | 23.13 | 76,074 | -0.50(-2.12%) |
Aug 01, 2017 | 23.55 | 23.97 | 22.39 | 23.63 | 266,439 | +0.35(+1.50%) |
Jul 31, 2017 | 23.58 | 25.44 | 23.21 | 23.28 | 560,531 | -0.21(-0.89%) |
Jul 28, 2017 | 22.65 | 23.59 | 21.88 | 23.49 | 345,744 | +1.09(+4.87%) |
Jul 27, 2017 | 23.50 | 24.23 | 22.16 | 22.40 | 481,984 | -1.24(-5.25%) |
Jul 26, 2017 | 22.00 | 24.66 | 22.00 | 23.64 | 643,094 | +1.76(+8.04%) |
Jul 25, 2017 | 22.50 | 22.59 | 21.71 | 21.88 | 279,328 | -0.32(-1.44%) |
Jul 24, 2017 | 24.30 | 25.00 | 21.61 | 22.20 | 1,202,739 | -1.12(-4.80%) |