Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.36 | 28.36 | 28.26 | 28.26 | 289 | +0.08(+0.28%) |
Sep 28, 2017 | 28.18 | 28.18 | 28.18 | 28.18 | 145 | -0.04(-0.15%) |
Sep 27, 2017 | 28.50 | 28.50 | 28.22 | 28.22 | 1,284 | -0.05(-0.17%) |
Sep 26, 2017 | 28.29 | 28.29 | 28.27 | 28.27 | 535 | +0.20(+0.71%) |
Sep 22, 2017 | 28.07 | 128 | +0.08(+0.30%) | |||
Sep 21, 2017 | 27.86 | 28.01 | 27.86 | 27.99 | 622 | +0.32(+1.15%) |
Sep 20, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 610 | +0.76(+2.81%) |
Sep 18, 2017 | 26.91 | 2 | +0.42(+1.59%) | |||
Sep 15, 2017 | 26.49 | 26.49 | 26.49 | 26.49 | 107 | +0.36(+1.39%) |
Sep 14, 2017 | 26.05 | 26.13 | 26.05 | 26.13 | 297 | +0.30(+1.14%) |
Sep 13, 2017 | 25.86 | 25.86 | 25.84 | 25.84 | 416 | -0.01(-0.05%) |
Sep 12, 2017 | 25.85 | 25.85 | 25.85 | 25.85 | 236 | +0.16(+0.61%) |
Sep 11, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 133 | +0.71(+2.84%) |
Sep 08, 2017 | 24.98 | 24.98 | 24.98 | 24.98 | 214 | +0.43(+1.75%) |
Sep 07, 2017 | 24.55 | 24.55 | 24.55 | 24.55 | 162 | -0.95(-3.73%) |
Sep 01, 2017 | 25.50 | 197 | +0.92(+3.72%) | |||
Aug 29, 2017 | 24.59 | 5 | -0.70(-2.77%) | |||
Aug 14, 2017 | 25.29 | 103 | +0.42(+1.67%) | |||
Aug 10, 2017 | 24.87 | 4 | -0.71(-2.76%) | |||
Aug 09, 2017 | 25.58 | 25.58 | 25.58 | 25.58 | 518 | +0.03(+0.12%) |
Aug 03, 2017 | 25.55 | 26 | +0.48(+1.90%) | |||
Aug 02, 2017 | 25.07 | 25.07 | 25.07 | 25.07 | 295 | -0.05(-0.19%) |
Jul 27, 2017 | 25.12 | 54 | -0.60(-2.35%) | |||
Jul 26, 2017 | 25.59 | 25.73 | 25.59 | 25.73 | 581 | -0.60(-2.28%) |
Jul 25, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 606 | +0.64(+2.51%) |
Jul 24, 2017 | 25.61 | 25.68 | 25.61 | 25.68 | 1,309 | -0.75(-2.83%) |
Jul 20, 2017 | 26.43 | 26.43 | 26.43 | 0 | -0.00(-0.01%) | |
Jul 17, 2017 | 26.43 | 256 | +0.18(+0.68%) | |||
Jul 13, 2017 | 26.25 | 26.25 | 26.25 | 0 | -0.07(-0.28%) | |
Jul 12, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 406 | +0.31(+1.18%) |
Jul 10, 2017 | 26.02 | 26.02 | 26.02 | 0 | +0.76(+2.99%) | |
Jul 07, 2017 | 25.40 | 25.45 | 25.01 | 25.26 | 1,081 | -0.42(-1.64%) |
Jul 06, 2017 | 25.68 | 25.68 | 25.68 | 25.68 | 214 | +0.07(+0.26%) |
Jul 05, 2017 | 25.62 | 25.62 | 25.62 | 25.62 | 859 | -0.07(-0.29%) |
Jul 03, 2017 | 25.69 | 25.69 | 25.69 | 25.69 | 214 | +0.29(+1.15%) |
Jun 30, 2017 | 25.07 | 25.40 | 25.07 | 25.40 | 858 | +0.68(+2.74%) |
Jun 29, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 403 | -0.59(-2.33%) |
Jun 28, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 107 | +0.59(+2.39%) |
Jun 27, 2017 | 24.72 | 24.72 | 24.72 | 24.72 | 107 | -0.36(-1.45%) |
Jun 23, 2017 | 25.08 | 3 | +0.21(+0.83%) | |||
Jun 22, 2017 | 25.03 | 25.03 | 24.88 | 24.88 | 653 | -0.12(-0.49%) |
Jun 21, 2017 | 25.04 | 25.04 | 25.00 | 25.00 | 1,343 | -0.58(-2.26%) |
Jun 20, 2017 | 25.64 | 25.64 | 25.58 | 25.58 | 1,743 | -0.07(-0.26%) |
Jun 15, 2017 | 25.64 | 25 | +0.71(+2.85%) | |||
Jun 12, 2017 | 24.93 | 144 | +0.73(+3.00%) | |||
Jun 07, 2017 | 24.21 | 10 | -0.75(-3.00%) | |||
Jun 05, 2017 | 24.95 | 26 | -0.08(-0.32%) | |||
Jun 02, 2017 | 25.00 | 25.03 | 24.90 | 25.03 | 1,839 | +0.87(+3.58%) |
May 31, 2017 | 24.17 | 24.17 | 24.17 | 0 | +0.03(+0.11%) | |
May 30, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 160 | -0.03(-0.11%) |
May 26, 2017 | 24.13 | 24.24 | 24.13 | 24.17 | 1,673 | +0.21(+0.86%) |
May 25, 2017 | 23.81 | 23.96 | 23.81 | 23.96 | 1,054 | +0.32(+1.34%) |
May 24, 2017 | 23.70 | 23.70 | 23.65 | 23.65 | 856 | +0.49(+2.13%) |
May 19, 2017 | 23.15 | 23.15 | 23.15 | 0 | +1.15(+5.23%) | |
May 18, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 369 | -0.19(-0.85%) |
May 17, 2017 | 22.19 | 22.19 | 22.19 | 22.19 | 160 | -1.18(-5.03%) |
May 15, 2017 | 23.37 | 23.37 | 23.37 | 0 | -0.15(-0.64%) | |
May 11, 2017 | 23.52 | 23.52 | 23.52 | 0 | +0.17(+0.72%) | |
May 10, 2017 | 23.70 | 23.70 | 23.35 | 23.35 | 428 | -0.38(-1.61%) |
May 09, 2017 | 23.66 | 23.73 | 23.66 | 23.73 | 455 | +0.01(+0.04%) |
May 08, 2017 | 23.72 | 23.72 | 23.72 | 23.72 | 182 | +0.16(+0.67%) |
May 05, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 492 | +0.20(+0.86%) |
May 04, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 174 | +0.09(+0.38%) |