Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.68 | 32.02 | 31.06 | 31.06 | 23,332 | -0.57(-1.82%) |
Sep 28, 2017 | 31.59 | 32.16 | 30.97 | 31.64 | 40,601 | +0.19(+0.61%) |
Sep 27, 2017 | 29.82 | 31.59 | 29.53 | 31.45 | 42,408 | +1.72(+5.80%) |
Sep 26, 2017 | 28.72 | 29.87 | 28.72 | 29.72 | 45,857 | +1.05(+3.67%) |
Sep 25, 2017 | 28.72 | 28.96 | 28.62 | 28.67 | 13,058 | +0.00(+0.00%) |
Sep 22, 2017 | 28.14 | 28.72 | 27.76 | 28.67 | 18,934 | +0.57(+2.04%) |
Sep 21, 2017 | 28.91 | 28.91 | 27.81 | 28.10 | 31,249 | -0.67(-2.33%) |
Sep 20, 2017 | 28.77 | 29.29 | 28.45 | 28.77 | 30,821 | -0.14(-0.50%) |
Sep 19, 2017 | 28.62 | 29.05 | 28.62 | 28.91 | 29,739 | +0.10(+0.33%) |
Sep 18, 2017 | 28.38 | 29.29 | 28.38 | 28.81 | 43,996 | +0.33(+1.18%) |
Sep 15, 2017 | 26.66 | 28.62 | 26.47 | 28.48 | 156,271 | +1.87(+7.01%) |
Sep 14, 2017 | 26.76 | 26.76 | 26.32 | 26.61 | 11,216 | -0.10(-0.36%) |
Sep 13, 2017 | 26.95 | 26.32 | 26.71 | 20,402 | +0.38(+1.45%) | |
Sep 12, 2017 | 25.89 | 26.47 | 25.89 | 26.32 | 13,093 | +0.34(+1.29%) |
Sep 11, 2017 | 25.65 | 25.99 | 25.56 | 25.99 | 82,953 | +0.43(+1.69%) |
Sep 08, 2017 | 25.75 | 25.85 | 25.46 | 25.56 | 14,100 | -0.14(-0.56%) |
Sep 07, 2017 | 26.32 | 26.32 | 25.70 | 25.70 | 65,344 | -0.62(-2.36%) |
Sep 06, 2017 | 26.09 | 26.37 | 26.04 | 26.32 | 42,868 | +0.24(+0.92%) |
Sep 05, 2017 | 26.13 | 26.42 | 25.89 | 26.09 | 24,340 | -0.48(-1.80%) |
Sep 01, 2017 | 26.09 | 26.56 | 26.09 | 26.56 | 14,951 | +0.38(+1.46%) |
Aug 31, 2017 | 26.18 | 26.23 | 25.89 | 26.18 | 38,218 | +0.24(+0.92%) |
Aug 30, 2017 | 25.94 | 26.18 | 25.85 | 25.94 | 8,775 | -0.05(-0.18%) |
Aug 29, 2017 | 26.18 | 26.28 | 25.82 | 25.99 | 8,946 | -0.24(-0.91%) |
Aug 28, 2017 | 25.99 | 26.32 | 25.99 | 26.23 | 9,983 | +0.19(+0.74%) |
Aug 25, 2017 | 25.85 | 26.04 | 25.80 | 26.04 | 43,307 | +0.29(+1.12%) |
Aug 24, 2017 | 25.75 | 25.85 | 25.75 | 25.75 | 7,147 | +0.00(+0.00%) |
Aug 23, 2017 | 25.75 | 25.85 | 25.70 | 25.75 | 9,306 | -0.10(-0.37%) |
Aug 22, 2017 | 25.85 | 25.89 | 25.80 | 25.85 | 18,072 | +0.05(+0.19%) |
Aug 21, 2017 | 25.85 | 25.85 | 25.75 | 25.80 | 10,378 | -0.05(-0.19%) |
Aug 18, 2017 | 25.61 | 26.09 | 25.61 | 25.85 | 25,469 | +0.29(+1.12%) |
Aug 17, 2017 | 25.85 | 25.94 | 25.51 | 25.56 | 33,278 | -0.29(-1.11%) |
Aug 16, 2017 | 25.75 | 26.13 | 25.75 | 25.85 | 11,455 | +0.24(+0.93%) |
Aug 15, 2017 | 26.32 | 26.32 | 25.41 | 25.61 | 9,727 | -0.53(-2.01%) |
Aug 14, 2017 | 26.47 | 26.66 | 26.04 | 26.13 | 45,129 | -0.29(-1.09%) |
Aug 11, 2017 | 26.47 | 26.51 | 26.09 | 26.42 | 24,983 | +0.10(+0.36%) |
Aug 10, 2017 | 26.32 | 26.56 | 26.22 | 26.32 | 16,271 | +0.00(+0.00%) |
Aug 09, 2017 | 26.32 | 26.42 | 26.18 | 26.32 | 32,806 | -0.05(-0.18%) |
Aug 08, 2017 | 26.61 | 27.04 | 26.32 | 26.37 | 15,792 | -0.19(-0.72%) |
Aug 07, 2017 | 26.49 | 26.66 | 26.09 | 26.56 | 11,630 | +0.05(+0.18%) |
Aug 04, 2017 | 26.18 | 26.66 | 26.18 | 26.52 | 17,021 | +0.67(+2.59%) |
Aug 03, 2017 | 26.76 | 26.90 | 25.51 | 25.85 | 38,426 | -0.97(-3.61%) |
Aug 02, 2017 | 26.86 | 26.96 | 26.67 | 26.81 | 12,820 | +0.05(+0.18%) |
Aug 01, 2017 | 26.81 | 26.96 | 26.67 | 26.76 | 20,132 | +0.24(+0.90%) |
Jul 31, 2017 | 26.43 | 26.86 | 26.24 | 26.53 | 13,561 | +0.19(+0.72%) |
Jul 28, 2017 | 26.34 | 27.10 | 26.34 | 26.34 | 23,829 | -0.05(-0.18%) |
Jul 27, 2017 | 25.76 | 26.62 | 25.72 | 26.38 | 51,618 | +0.81(+3.17%) |
Jul 26, 2017 | 25.48 | 25.76 | 25.48 | 25.57 | 9,476 | +0.00(+0.00%) |
Jul 25, 2017 | 25.48 | 25.48 | 25.33 | 25.57 | 27,330 | +0.29(+1.13%) |
Jul 24, 2017 | 25.62 | 25.62 | 25.14 | 25.29 | 20,132 | -0.38(-1.49%) |
Jul 21, 2017 | 26.00 | 26.57 | 25.57 | 25.67 | 55,611 | -0.24(-0.92%) |
Jul 20, 2017 | 25.72 | 26.05 | 25.72 | 25.91 | 7,065 | +0.14(+0.56%) |
Jul 19, 2017 | 25.67 | 25.95 | 25.67 | 25.76 | 14,409 | +0.10(+0.37%) |
Jul 18, 2017 | 25.57 | 26.72 | 25.57 | 25.67 | 79,310 | -0.14(-0.55%) |
Jul 17, 2017 | 25.81 | 26.29 | 25.67 | 25.81 | 36,430 | -0.19(-0.73%) |
Jul 14, 2017 | 25.95 | 26.38 | 25.91 | 26.00 | 13,221 | -0.29(-1.09%) |
Jul 13, 2017 | 26.00 | 26.29 | 25.91 | 26.29 | 10,917 | +0.24(+0.92%) |
Jul 12, 2017 | 25.91 | 26.10 | 25.81 | 26.05 | 13,752 | +0.24(+0.92%) |
Jul 11, 2017 | 26.14 | 26.14 | 25.62 | 25.81 | 27,764 | +0.00(+0.00%) |
Jul 10, 2017 | 25.86 | 26.10 | 25.76 | 25.81 | 25,978 | -0.29(-1.10%) |
Jul 07, 2017 | 25.81 | 26.14 | 25.81 | 26.10 | 13,021 | +0.29(+1.11%) |
Jul 06, 2017 | 25.67 | 25.95 | 25.67 | 25.81 | 21,549 | +0.10(+0.37%) |
Jul 05, 2017 | 26.00 | 26.00 | 25.59 | 25.72 | 11,950 | -0.33(-1.28%) |