Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.66 | 29.76 | 29.05 | 29.22 | 443,312 | -0.44(-1.49%) |
Sep 28, 2017 | 29.71 | 30.40 | 29.51 | 29.66 | 594,762 | -0.10(-0.33%) |
Sep 27, 2017 | 29.12 | 29.98 | 28.63 | 29.76 | 738,713 | +0.69(+2.37%) |
Sep 26, 2017 | 27.45 | 29.51 | 27.45 | 29.07 | 690,305 | +1.57(+5.71%) |
Sep 25, 2017 | 27.40 | 27.77 | 26.81 | 27.50 | 683,260 | -0.05(-0.18%) |
Sep 22, 2017 | 27.40 | 28.19 | 27.40 | 27.55 | 882,692 | +0.20(+0.72%) |
Sep 21, 2017 | 27.40 | 27.70 | 27.16 | 27.35 | 600,632 | -0.20(-0.71%) |
Sep 20, 2017 | 27.70 | 27.80 | 27.35 | 27.55 | 644,729 | -0.10(-0.36%) |
Sep 19, 2017 | 27.70 | 27.75 | 27.33 | 27.65 | 536,589 | -0.05(-0.18%) |
Sep 18, 2017 | 27.75 | 28.14 | 27.50 | 27.70 | 529,095 | +0.29(+1.08%) |
Sep 15, 2017 | 26.96 | 27.75 | 26.42 | 27.40 | 1,751,242 | +0.54(+2.01%) |
Sep 14, 2017 | 26.81 | 26.86 | 26.32 | 26.86 | 428,648 | +0.10(+0.37%) |
Sep 13, 2017 | 26.42 | 26.96 | 26.27 | 26.76 | 457,168 | +0.25(+0.93%) |
Sep 12, 2017 | 25.88 | 26.57 | 25.83 | 26.52 | 508,018 | +0.74(+2.86%) |
Sep 11, 2017 | 25.73 | 26.47 | 25.39 | 25.78 | 675,889 | +0.29(+1.16%) |
Sep 08, 2017 | 25.34 | 25.49 | 24.95 | 25.49 | 485,905 | +0.15(+0.58%) |
Sep 07, 2017 | 25.05 | 25.39 | 24.65 | 25.34 | 362,470 | +0.25(+0.98%) |
Sep 06, 2017 | 25.68 | 25.68 | 24.87 | 25.09 | 326,364 | -0.44(-1.73%) |
Sep 05, 2017 | 26.03 | 26.08 | 24.87 | 25.54 | 635,783 | -0.49(-1.89%) |
Sep 01, 2017 | 25.83 | 26.47 | 25.73 | 26.03 | 480,552 | +0.20(+0.76%) |
Aug 31, 2017 | 26.13 | 26.72 | 25.73 | 25.83 | 513,644 | -0.20(-0.75%) |
Aug 30, 2017 | 25.73 | 26.20 | 25.64 | 26.03 | 500,724 | +0.09(+0.34%) |
Aug 29, 2017 | 25.06 | 25.99 | 24.96 | 25.94 | 828,396 | +0.69(+2.72%) |
Aug 28, 2017 | 25.35 | 25.74 | 24.76 | 25.25 | 593,444 | +0.05(+0.19%) |
Aug 25, 2017 | 25.25 | 25.47 | 25.06 | 25.20 | 410,733 | +0.00(+0.00%) |
Aug 24, 2017 | 24.86 | 25.30 | 24.71 | 25.20 | 412,232 | +0.54(+2.19%) |
Aug 23, 2017 | 24.62 | 25.06 | 24.47 | 24.66 | 391,691 | -0.15(-0.59%) |
Aug 22, 2017 | 24.57 | 25.35 | 24.52 | 24.81 | 566,380 | +0.39(+1.61%) |
Aug 21, 2017 | 24.76 | 24.76 | 23.98 | 24.42 | 673,322 | -0.39(-1.58%) |
Aug 18, 2017 | 25.01 | 25.11 | 24.27 | 24.81 | 911,661 | -0.39(-1.56%) |
Aug 17, 2017 | 26.43 | 26.68 | 25.11 | 25.20 | 522,761 | -1.27(-4.81%) |
Aug 16, 2017 | 27.26 | 27.61 | 26.18 | 26.48 | 588,877 | -0.74(-2.70%) |
Aug 15, 2017 | 28.39 | 28.39 | 26.99 | 27.21 | 457,198 | -0.98(-3.48%) |
Aug 14, 2017 | 27.61 | 28.27 | 27.46 | 28.20 | 851,654 | +0.78(+2.86%) |
Aug 11, 2017 | 27.07 | 27.75 | 27.07 | 27.41 | 673,094 | +0.15(+0.54%) |
Aug 10, 2017 | 26.97 | 27.56 | 26.94 | 27.26 | 816,536 | +0.10(+0.36%) |
Aug 09, 2017 | 27.51 | 27.85 | 26.92 | 27.17 | 1,400,830 | -0.39(-1.42%) |
Aug 08, 2017 | 26.92 | 28.00 | 26.92 | 27.56 | 714,247 | +0.64(+2.37%) |
Aug 07, 2017 | 27.66 | 27.93 | 26.82 | 26.92 | 689,915 | -0.74(-2.66%) |
Aug 04, 2017 | 27.02 | 27.85 | 26.77 | 27.66 | 931,313 | +0.74(+2.73%) |
Aug 03, 2017 | 26.43 | 26.99 | 26.14 | 26.92 | 1,127,138 | +0.54(+2.04%) |
Aug 02, 2017 | 25.20 | 26.92 | 25.06 | 26.38 | 1,730,567 | +1.27(+5.08%) |
Aug 01, 2017 | 25.25 | 25.30 | 24.57 | 25.11 | 1,075,917 | +0.00(+0.00%) |
Jul 31, 2017 | 25.69 | 25.89 | 24.52 | 25.11 | 1,690,019 | -0.59(-2.29%) |
Jul 28, 2017 | 24.37 | 25.74 | 23.98 | 25.69 | 1,976,821 | +1.23(+5.01%) |
Jul 27, 2017 | 26.38 | 26.43 | 24.32 | 24.47 | 2,429,019 | -2.30(-8.61%) |
Jul 26, 2017 | 26.87 | 28.34 | 26.09 | 26.77 | 2,557,296 | -5.88(-18.02%) |
Jul 25, 2017 | 33.52 | 33.52 | 32.56 | 32.66 | 1,172,816 | -0.20(-0.60%) |
Jul 24, 2017 | 32.90 | 33.00 | 32.27 | 32.85 | 806,141 | -0.69(-2.05%) |
Jul 21, 2017 | 33.74 | 33.83 | 33.05 | 33.54 | 523,315 | +0.10(+0.29%) |
Jul 20, 2017 | 33.44 | 33.69 | 33.27 | 33.44 | 610,056 | +0.00(+0.00%) |
Jul 19, 2017 | 33.20 | 33.66 | 33.00 | 33.44 | 354,309 | +0.44(+1.34%) |
Jul 18, 2017 | 32.56 | 33.10 | 32.56 | 33.00 | 610,928 | +0.15(+0.45%) |
Jul 17, 2017 | 32.51 | 33.20 | 32.27 | 32.85 | 709,218 | +0.39(+1.21%) |
Jul 14, 2017 | 32.71 | 32.85 | 32.27 | 32.46 | 514,107 | -0.25(-0.75%) |
Jul 13, 2017 | 32.07 | 32.76 | 31.73 | 32.71 | 544,746 | +0.49(+1.52%) |
Jul 12, 2017 | 32.12 | 32.46 | 31.87 | 32.22 | 377,635 | +0.29(+0.92%) |
Jul 11, 2017 | 31.53 | 32.14 | 31.38 | 31.92 | 508,065 | +0.44(+1.40%) |
Jul 10, 2017 | 31.53 | 31.63 | 30.62 | 31.48 | 626,951 | -0.10(-0.31%) |
Jul 07, 2017 | 30.84 | 31.87 | 30.70 | 31.58 | 451,138 | +0.74(+2.38%) |
Jul 06, 2017 | 30.75 | 31.38 | 30.57 | 30.84 | 500,916 | -0.10(-0.32%) |
Jul 05, 2017 | 31.04 | 31.14 | 30.45 | 30.94 | 377,029 | -0.05(-0.16%) |