Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.07 | 30.71 | 29.90 | 30.51 | 84,560 | +0.53(+1.76%) |
Sep 28, 2017 | 30.17 | 30.57 | 29.87 | 29.98 | 183,736 | -0.14(-0.45%) |
Sep 27, 2017 | 29.56 | 30.62 | 29.33 | 30.11 | 129,491 | +0.70(+2.37%) |
Sep 26, 2017 | 29.22 | 29.77 | 29.07 | 29.42 | 102,304 | +0.17(+0.58%) |
Sep 25, 2017 | 28.10 | 29.27 | 28.08 | 29.25 | 118,609 | +1.16(+4.11%) |
Sep 22, 2017 | 27.56 | 28.17 | 27.42 | 28.09 | 87,197 | +0.31(+1.10%) |
Sep 21, 2017 | 27.50 | 27.97 | 27.50 | 27.79 | 84,974 | -0.29(-1.03%) |
Sep 20, 2017 | 28.08 | 28.49 | 27.97 | 28.08 | 50,533 | +0.35(+1.26%) |
Sep 19, 2017 | 27.70 | 27.76 | 26.96 | 27.73 | 88,940 | +0.03(+0.09%) |
Sep 18, 2017 | 27.74 | 28.10 | 27.53 | 27.70 | 74,104 | -0.03(-0.12%) |
Sep 15, 2017 | 26.36 | 27.97 | 25.99 | 27.74 | 288,357 | +1.42(+5.39%) |
Sep 14, 2017 | 26.18 | 26.51 | 25.91 | 26.32 | 99,872 | +0.03(+0.10%) |
Sep 13, 2017 | 25.90 | 26.55 | 25.70 | 26.29 | 72,426 | +0.22(+0.85%) |
Sep 12, 2017 | 26.23 | 25.33 | 26.07 | 77,611 | +0.54(+2.10%) | |
Sep 11, 2017 | 27.19 | 27.19 | 25.51 | 25.54 | 219,062 | -1.67(-6.15%) |
Sep 08, 2017 | 26.86 | 27.28 | 26.39 | 27.21 | 150,948 | +0.32(+1.20%) |
Sep 07, 2017 | 26.66 | 27.14 | 26.46 | 26.89 | 108,416 | +0.23(+0.86%) |
Sep 06, 2017 | 26.30 | 27.00 | 26.10 | 26.66 | 113,696 | +0.39(+1.49%) |
Sep 05, 2017 | 26.50 | 27.18 | 25.75 | 26.27 | 62,862 | -0.27(-1.02%) |
Sep 01, 2017 | 26.17 | 26.55 | 25.94 | 26.54 | 61,695 | +0.59(+2.26%) |
Aug 31, 2017 | 26.24 | 26.25 | 25.84 | 25.95 | 87,200 | -0.05(-0.20%) |
Aug 30, 2017 | 25.98 | 26.17 | 25.82 | 26.00 | 56,512 | +0.12(+0.46%) |
Aug 29, 2017 | 25.82 | 26.17 | 25.42 | 25.88 | 100,282 | -0.03(-0.13%) |
Aug 28, 2017 | 26.21 | 26.21 | 25.56 | 25.92 | 109,949 | +0.03(+0.13%) |
Aug 25, 2017 | 25.98 | 26.27 | 25.32 | 25.88 | 96,818 | -0.02(-0.07%) |
Aug 24, 2017 | 25.91 | 26.35 | 25.57 | 25.90 | 133,467 | +0.07(+0.26%) |
Aug 23, 2017 | 25.31 | 26.13 | 25.22 | 25.83 | 96,276 | +0.45(+1.76%) |
Aug 22, 2017 | 25.20 | 25.56 | 25.20 | 25.39 | 114,831 | +0.20(+0.80%) |
Aug 21, 2017 | 25.13 | 25.91 | 24.99 | 25.18 | 75,474 | +0.08(+0.34%) |
Aug 18, 2017 | 24.84 | 25.42 | 24.72 | 25.10 | 100,942 | +0.13(+0.54%) |
Aug 17, 2017 | 25.56 | 25.60 | 24.95 | 24.96 | 72,985 | -0.60(-2.34%) |
Aug 16, 2017 | 25.18 | 25.83 | 25.18 | 25.56 | 52,073 | +0.57(+2.29%) |
Aug 15, 2017 | 25.11 | 25.11 | 24.43 | 24.99 | 129,758 | -0.13(-0.50%) |
Aug 14, 2017 | 25.32 | 25.50 | 25.02 | 25.12 | 93,547 | +0.05(+0.20%) |
Aug 11, 2017 | 25.25 | 25.25 | 24.63 | 25.07 | 129,467 | -0.13(-0.50%) |
Aug 10, 2017 | 25.38 | 25.53 | 25.19 | 25.19 | 75,421 | -0.21(-0.83%) |
Aug 09, 2017 | 25.77 | 25.77 | 25.09 | 25.40 | 95,058 | -0.42(-1.63%) |
Aug 08, 2017 | 26.49 | 26.87 | 25.48 | 25.83 | 112,537 | -0.87(-3.25%) |
Aug 07, 2017 | 27.13 | 27.39 | 26.43 | 26.69 | 176,993 | -0.44(-1.62%) |
Aug 04, 2017 | 25.68 | 27.67 | 25.68 | 27.13 | 120,362 | +1.32(+5.10%) |
Aug 03, 2017 | 25.82 | 26.11 | 25.69 | 25.82 | 61,637 | -0.05(-0.20%) |
Aug 02, 2017 | 25.79 | 26.74 | 25.53 | 25.87 | 68,383 | +0.03(+0.10%) |
Aug 01, 2017 | 26.72 | 26.72 | 25.77 | 25.84 | 96,365 | -0.54(-2.05%) |
Jul 31, 2017 | 26.14 | 26.87 | 26.07 | 26.38 | 80,411 | +0.50(+1.92%) |
Jul 28, 2017 | 26.11 | 26.11 | 25.34 | 25.88 | 120,820 | -0.26(-1.00%) |
Jul 27, 2017 | 26.10 | 26.30 | 25.60 | 26.15 | 114,724 | +0.22(+0.85%) |
Jul 26, 2017 | 26.31 | 26.70 | 25.66 | 25.93 | 98,616 | -0.30(-1.16%) |
Jul 25, 2017 | 26.10 | 27.02 | 25.84 | 26.23 | 117,343 | +0.34(+1.30%) |
Jul 24, 2017 | 25.93 | 26.48 | 25.58 | 25.89 | 192,081 | +0.19(+0.75%) |
Jul 21, 2017 | 29.35 | 29.35 | 25.23 | 25.70 | 457,136 | -3.98(-13.41%) |
Jul 20, 2017 | 29.38 | 30.01 | 29.17 | 29.68 | 62,728 | +0.13(+0.46%) |
Jul 19, 2017 | 28.72 | 29.65 | 28.72 | 29.54 | 72,926 | +0.83(+2.91%) |
Jul 18, 2017 | 29.99 | 29.99 | 28.51 | 28.71 | 121,335 | -1.32(-4.41%) |
Jul 17, 2017 | 30.04 | 30.32 | 29.83 | 30.03 | 62,860 | -0.02(-0.06%) |
Jul 14, 2017 | 30.35 | 30.85 | 29.93 | 30.05 | 41,454 | -0.40(-1.30%) |
Jul 13, 2017 | 30.28 | 30.67 | 29.45 | 30.45 | 78,879 | +0.00(+0.00%) |
Jul 12, 2017 | 30.28 | 30.90 | 30.08 | 30.45 | 48,581 | +0.43(+1.43%) |
Jul 11, 2017 | 29.91 | 30.35 | 29.70 | 30.02 | 97,105 | -0.33(-1.08%) |
Jul 10, 2017 | 30.46 | 31.05 | 30.19 | 30.35 | 47,390 | -0.11(-0.36%) |
Jul 07, 2017 | 30.43 | 30.55 | 29.84 | 30.46 | 40,585 | -0.16(-0.52%) |
Jul 06, 2017 | 30.17 | 31.02 | 29.92 | 30.62 | 71,724 | +0.10(+0.33%) |
Jul 05, 2017 | 30.51 | 30.79 | 30.00 | 30.51 | 82,256 | -0.03(-0.08%) |