Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.36 | 29.54 | 28.99 | 29.02 | 545,413 | -0.23(-0.79%) |
Sep 28, 2017 | 29.18 | 29.51 | 28.81 | 29.25 | 898,556 | +0.19(+0.65%) |
Sep 27, 2017 | 28.66 | 29.14 | 28.04 | 29.06 | 496,714 | +0.40(+1.40%) |
Sep 26, 2017 | 28.29 | 28.98 | 28.29 | 28.66 | 621,376 | +0.36(+1.27%) |
Sep 25, 2017 | 28.93 | 28.22 | 28.30 | 660,193 | +0.08(+0.28%) | |
Sep 22, 2017 | 28.14 | 28.77 | 27.75 | 28.22 | 832,987 | +0.17(+0.61%) |
Sep 21, 2017 | 28.13 | 28.38 | 27.53 | 28.05 | 1,129,454 | -0.12(-0.43%) |
Sep 20, 2017 | 28.80 | 28.99 | 28.11 | 28.17 | 804,889 | -0.98(-3.36%) |
Sep 19, 2017 | 29.38 | 29.70 | 29.09 | 29.15 | 339,139 | -0.26(-0.88%) |
Sep 18, 2017 | 30.01 | 30.07 | 29.29 | 29.41 | 474,149 | -0.59(-1.97%) |
Sep 15, 2017 | 29.37 | 30.03 | 29.06 | 30.00 | 1,006,960 | +0.52(+1.76%) |
Sep 14, 2017 | 29.74 | 29.74 | 28.85 | 29.48 | 596,694 | -0.27(-0.91%) |
Sep 13, 2017 | 29.15 | 30.00 | 29.15 | 29.75 | 769,732 | +0.62(+2.13%) |
Sep 12, 2017 | 28.88 | 29.33 | 28.68 | 29.13 | 1,017,304 | +0.15(+0.52%) |
Sep 11, 2017 | 29.40 | 29.68 | 28.79 | 28.98 | 919,950 | -0.31(-1.06%) |
Sep 08, 2017 | 30.13 | 30.44 | 29.18 | 29.29 | 941,276 | -1.09(-3.59%) |
Sep 07, 2017 | 30.62 | 30.78 | 30.15 | 30.38 | 1,275,259 | +0.09(+0.30%) |
Sep 06, 2017 | 29.30 | 31.19 | 28.30 | 30.29 | 3,879,162 | +2.75(+9.99%) |
Sep 05, 2017 | 27.65 | 28.06 | 27.29 | 27.54 | 1,346,877 | -0.12(-0.43%) |
Sep 01, 2017 | 27.49 | 27.91 | 27.40 | 27.66 | 586,724 | +0.16(+0.58%) |
Aug 31, 2017 | 27.28 | 27.51 | 26.69 | 27.50 | 477,843 | +0.39(+1.44%) |
Aug 30, 2017 | 27.00 | 27.23 | 26.66 | 27.11 | 535,316 | +0.14(+0.52%) |
Aug 29, 2017 | 26.61 | 27.01 | 26.05 | 26.97 | 472,619 | +0.20(+0.75%) |
Aug 28, 2017 | 27.03 | 27.62 | 26.53 | 26.77 | 539,626 | -0.43(-1.58%) |
Aug 25, 2017 | 26.99 | 27.89 | 26.96 | 27.20 | 794,533 | +0.22(+0.82%) |
Aug 24, 2017 | 26.00 | 28.07 | 26.00 | 26.98 | 2,213,763 | +1.88(+7.49%) |
Aug 23, 2017 | 25.21 | 25.88 | 24.53 | 25.10 | 1,265,426 | +1.07(+4.45%) |
Aug 22, 2017 | 24.10 | 24.26 | 23.55 | 24.03 | 514,441 | +0.08(+0.33%) |
Aug 21, 2017 | 23.90 | 24.01 | 23.03 | 23.95 | 568,318 | +0.01(+0.04%) |
Aug 18, 2017 | 23.28 | 24.77 | 22.66 | 23.94 | 990,600 | +0.53(+2.26%) |
Aug 17, 2017 | 24.15 | 24.31 | 23.37 | 23.41 | 463,262 | -0.75(-3.10%) |
Aug 16, 2017 | 24.04 | 24.99 | 23.99 | 24.16 | 725,108 | +0.06(+0.25%) |
Aug 15, 2017 | 26.38 | 26.38 | 23.89 | 24.10 | 921,526 | -2.47(-9.30%) |
Aug 14, 2017 | 26.60 | 26.92 | 25.78 | 26.57 | 226,700 | +0.14(+0.53%) |
Aug 11, 2017 | 26.18 | 26.66 | 25.97 | 26.43 | 428,213 | +0.24(+0.92%) |
Aug 10, 2017 | 26.59 | 27.11 | 26.16 | 26.19 | 435,293 | -0.61(-2.28%) |
Aug 09, 2017 | 27.09 | 27.37 | 26.15 | 26.80 | 615,742 | -0.61(-2.23%) |
Aug 08, 2017 | 27.32 | 28.40 | 27.15 | 27.41 | 937,890 | +0.33(+1.22%) |
Aug 07, 2017 | 27.05 | 27.85 | 26.34 | 27.08 | 920,335 | +0.15(+0.56%) |
Aug 04, 2017 | 26.70 | 27.28 | 25.52 | 26.93 | 732,646 | +0.39(+1.47%) |
Aug 03, 2017 | 26.04 | 26.79 | 25.95 | 26.54 | 462,755 | +0.49(+1.88%) |
Aug 02, 2017 | 26.43 | 26.98 | 25.90 | 26.05 | 255,836 | -0.37(-1.40%) |
Aug 01, 2017 | 26.01 | 26.50 | 25.78 | 26.42 | 281,560 | +0.39(+1.50%) |
Jul 31, 2017 | 26.10 | 26.27 | 25.64 | 26.03 | 325,880 | +0.06(+0.23%) |
Jul 28, 2017 | 25.73 | 26.12 | 25.46 | 25.97 | 438,671 | +0.09(+0.35%) |
Jul 27, 2017 | 25.29 | 26.07 | 25.00 | 25.88 | 831,645 | +0.67(+2.66%) |
Jul 26, 2017 | 25.21 | 25.65 | 25.06 | 25.21 | 606,402 | +0.04(+0.16%) |
Jul 25, 2017 | 24.53 | 25.52 | 24.31 | 25.17 | 723,276 | +0.69(+2.82%) |
Jul 24, 2017 | 24.83 | 24.86 | 24.31 | 24.48 | 686,491 | -0.41(-1.65%) |
Jul 21, 2017 | 24.73 | 24.90 | 24.32 | 24.89 | 830,739 | +0.33(+1.34%) |
Jul 20, 2017 | 24.01 | 24.83 | 24.01 | 24.56 | 591,789 | +0.60(+2.50%) |
Jul 19, 2017 | 23.50 | 24.32 | 23.48 | 23.96 | 472,598 | +0.42(+1.78%) |
Jul 18, 2017 | 23.72 | 23.97 | 23.28 | 23.54 | 711,479 | -0.20(-0.84%) |
Jul 17, 2017 | 23.40 | 24.19 | 23.14 | 23.74 | 740,449 | +0.53(+2.28%) |
Jul 14, 2017 | 23.06 | 23.50 | 23.04 | 23.21 | 730,145 | +0.24(+1.04%) |
Jul 13, 2017 | 22.33 | 23.19 | 21.85 | 22.97 | 1,017,799 | +0.65(+2.91%) |
Jul 12, 2017 | 22.68 | 23.15 | 22.03 | 22.32 | 703,175 | -0.12(-0.53%) |
Jul 11, 2017 | 22.27 | 22.58 | 21.69 | 22.44 | 922,161 | +0.08(+0.36%) |
Jul 10, 2017 | 22.64 | 22.77 | 22.04 | 22.36 | 741,968 | -0.41(-1.80%) |
Jul 07, 2017 | 23.14 | 23.14 | 22.66 | 22.77 | 795,268 | -0.44(-1.90%) |
Jul 06, 2017 | 24.53 | 24.74 | 23.04 | 23.21 | 1,076,022 | -1.57(-6.34%) |
Jul 05, 2017 | 25.42 | 26.18 | 24.72 | 24.78 | 423,532 | -0.77(-3.01%) |