Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.45 | 21.60 | 21.15 | 21.40 | 355,390 | +0.10(+0.47%) |
Sep 28, 2017 | 21.10 | 21.55 | 20.57 | 21.30 | 551,915 | +0.15(+0.71%) |
Sep 27, 2017 | 19.95 | 21.43 | 19.80 | 21.15 | 723,966 | +1.45(+7.36%) |
Sep 26, 2017 | 19.75 | 20.05 | 19.60 | 19.70 | 837,900 | +0.05(+0.25%) |
Sep 25, 2017 | 20.75 | 20.75 | 19.52 | 19.65 | 580,041 | -1.15(-5.53%) |
Sep 22, 2017 | 20.10 | 20.95 | 20.10 | 20.80 | 398,947 | +0.75(+3.74%) |
Sep 21, 2017 | 20.65 | 20.65 | 20.00 | 20.05 | 493,174 | -0.60(-2.91%) |
Sep 20, 2017 | 21.10 | 21.35 | 20.65 | 20.65 | 575,717 | -0.50(-2.36%) |
Sep 19, 2017 | 21.00 | 21.30 | 20.75 | 21.15 | 425,303 | +0.15(+0.71%) |
Sep 18, 2017 | 21.10 | 21.30 | 20.90 | 21.00 | 372,848 | +0.00(+0.00%) |
Sep 15, 2017 | 20.85 | 20.85 | 20.60 | 21.00 | 669,925 | +0.15(+0.72%) |
Sep 14, 2017 | 20.80 | 21.35 | 20.60 | 20.85 | 506,964 | +0.00(+0.00%) |
Sep 13, 2017 | 20.75 | 21.00 | 20.35 | 20.85 | 599,255 | +0.10(+0.48%) |
Sep 12, 2017 | 21.10 | 19.75 | 20.75 | 740,375 | +0.85(+4.27%) | |
Sep 11, 2017 | 19.55 | 19.93 | 19.50 | 19.90 | 565,838 | +0.50(+2.58%) |
Sep 08, 2017 | 19.50 | 19.65 | 19.20 | 19.40 | 384,201 | -0.10(-0.51%) |
Sep 07, 2017 | 19.60 | 19.75 | 19.30 | 19.50 | 402,501 | -0.05(-0.26%) |
Sep 06, 2017 | 19.65 | 19.80 | 19.32 | 19.55 | 554,617 | +0.10(+0.51%) |
Sep 05, 2017 | 19.40 | 20.40 | 19.30 | 19.45 | 675,978 | +0.05(+0.26%) |
Sep 01, 2017 | 19.10 | 19.40 | 18.95 | 19.40 | 446,853 | +0.50(+2.65%) |
Aug 31, 2017 | 19.35 | 19.60 | 18.85 | 18.90 | 353,281 | -0.35(-1.82%) |
Aug 30, 2017 | 18.90 | 19.39 | 18.85 | 19.25 | 570,088 | -0.20(-1.03%) |
Aug 29, 2017 | 18.70 | 19.57 | 18.70 | 19.45 | 414,091 | +0.15(+0.78%) |
Aug 28, 2017 | 18.95 | 19.35 | 18.75 | 19.30 | 296,521 | +0.40(+2.12%) |
Aug 25, 2017 | 19.25 | 19.35 | 18.85 | 18.90 | 267,248 | -0.25(-1.31%) |
Aug 24, 2017 | 19.50 | 19.65 | 19.00 | 19.15 | 376,440 | -0.20(-1.03%) |
Aug 23, 2017 | 19.00 | 19.55 | 18.70 | 19.35 | 504,584 | +0.10(+0.52%) |
Aug 22, 2017 | 18.90 | 19.45 | 18.80 | 19.25 | 529,739 | +0.45(+2.39%) |
Aug 21, 2017 | 18.60 | 19.25 | 18.30 | 18.80 | 514,599 | +0.20(+1.08%) |
Aug 18, 2017 | 18.75 | 19.15 | 18.50 | 18.60 | 520,957 | -0.25(-1.33%) |
Aug 17, 2017 | 19.60 | 19.70 | 18.35 | 18.85 | 875,011 | -0.75(-3.83%) |
Aug 16, 2017 | 19.65 | 19.95 | 19.45 | 19.60 | 576,258 | +0.10(+0.51%) |
Aug 15, 2017 | 20.05 | 20.05 | 19.12 | 19.50 | 644,787 | -0.45(-2.26%) |
Aug 14, 2017 | 20.90 | 21.05 | 19.90 | 19.95 | 585,387 | -0.60(-2.92%) |
Aug 11, 2017 | 20.45 | 20.60 | 19.90 | 20.55 | 784,610 | +0.10(+0.49%) |
Aug 10, 2017 | 20.55 | 20.85 | 19.60 | 20.45 | 1,161,260 | -0.30(-1.45%) |
Aug 09, 2017 | 21.30 | 21.85 | 20.60 | 20.75 | 1,022,315 | -0.75(-3.49%) |
Aug 08, 2017 | 23.10 | 23.10 | 21.35 | 21.50 | 1,051,659 | -1.60(-6.93%) |
Aug 07, 2017 | 21.75 | 23.25 | 21.55 | 23.10 | 1,161,389 | +1.25(+5.72%) |
Aug 04, 2017 | 24.15 | 26.50 | 21.80 | 21.85 | 2,995,331 | -6.95(-24.13%) |
Aug 03, 2017 | 29.95 | 30.10 | 28.80 | 28.80 | 545,926 | -0.95(-3.19%) |
Aug 02, 2017 | 30.85 | 31.05 | 29.40 | 29.75 | 425,270 | -0.85(-2.78%) |
Aug 01, 2017 | 31.10 | 31.10 | 30.45 | 30.60 | 152,480 | -0.20(-0.65%) |
Jul 31, 2017 | 31.25 | 31.40 | 30.75 | 30.80 | 202,617 | -0.40(-1.28%) |
Jul 28, 2017 | 31.25 | 31.50 | 31.00 | 31.20 | 175,494 | -0.30(-0.95%) |
Jul 27, 2017 | 32.75 | 32.85 | 31.25 | 31.50 | 251,206 | -1.10(-3.37%) |
Jul 26, 2017 | 32.45 | 32.70 | 31.80 | 32.60 | 233,332 | +0.45(+1.40%) |
Jul 25, 2017 | 32.35 | 32.55 | 31.90 | 32.15 | 219,384 | -0.25(-0.77%) |
Jul 24, 2017 | 32.35 | 32.40 | 32.10 | 32.40 | 215,687 | +0.15(+0.47%) |
Jul 21, 2017 | 33.10 | 33.40 | 30.90 | 32.25 | 190,161 | -0.70(-2.12%) |
Jul 20, 2017 | 32.80 | 32.00 | 32.95 | 357,023 | +0.15(+0.46%) | |
Jul 19, 2017 | 31.60 | 33.20 | 31.00 | 32.80 | 748,891 | +1.45(+4.63%) |
Jul 18, 2017 | 30.90 | 31.40 | 30.50 | 31.35 | 261,902 | +0.30(+0.97%) |
Jul 17, 2017 | 31.05 | 31.10 | 30.40 | 31.05 | 338,337 | +0.05(+0.16%) |
Jul 14, 2017 | 31.15 | 30.45 | 31.00 | 174,606 | +0.50(+1.64%) | |
Jul 13, 2017 | 30.05 | 30.50 | 29.95 | 30.50 | 251,379 | +0.50(+1.67%) |
Jul 12, 2017 | 30.30 | 30.45 | 29.95 | 30.00 | 253,999 | +0.15(+0.50%) |
Jul 11, 2017 | 29.05 | 30.00 | 28.90 | 29.85 | 471,571 | +0.75(+2.58%) |
Jul 10, 2017 | 28.35 | 29.50 | 28.05 | 29.10 | 581,515 | +0.70(+2.46%) |
Jul 07, 2017 | 28.00 | 28.62 | 27.65 | 28.40 | 293,235 | +0.60(+2.16%) |
Jul 06, 2017 | 28.00 | 28.25 | 27.60 | 27.80 | 297,041 | -0.65(-2.28%) |
Jul 05, 2017 | 27.65 | 28.60 | 27.40 | 28.45 | 300,804 | +0.95(+3.45%) |