Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.04 | 20.14 | 19.35 | 19.35 | 312,060 | -0.60(-2.99%) |
Sep 28, 2017 | 20.14 | 20.54 | 19.74 | 19.94 | 446,382 | -0.20(-0.99%) |
Sep 27, 2017 | 19.45 | 20.14 | 19.25 | 20.14 | 270,744 | +0.60(+3.05%) |
Sep 26, 2017 | 20.64 | 21.03 | 19.35 | 19.55 | 820,974 | -1.19(-5.74%) |
Sep 25, 2017 | 20.54 | 21.33 | 20.14 | 20.74 | 419,518 | +0.30(+1.46%) |
Sep 22, 2017 | 20.34 | 20.74 | 20.04 | 20.44 | 538,825 | +0.50(+2.49%) |
Sep 21, 2017 | 20.84 | 21.13 | 19.64 | 19.94 | 894,013 | -1.19(-5.63%) |
Sep 20, 2017 | 21.93 | 22.12 | 21.03 | 21.13 | 478,236 | -0.69(-3.18%) |
Sep 19, 2017 | 21.63 | 22.22 | 21.13 | 21.83 | 1,489,859 | -2.28(-9.47%) |
Sep 18, 2017 | 25.10 | 25.10 | 23.81 | 24.11 | 357,693 | -1.49(-5.81%) |
Sep 15, 2017 | 24.80 | 25.60 | 24.11 | 25.60 | 1,032,049 | +0.79(+3.20%) |
Sep 14, 2017 | 24.80 | 25.40 | 24.41 | 24.80 | 201,076 | +0.10(+0.40%) |
Sep 13, 2017 | 25.60 | 25.89 | 24.70 | 24.70 | 275,237 | -0.99(-3.86%) |
Sep 12, 2017 | 25.70 | 26.39 | 25.30 | 25.70 | 264,805 | +0.20(+0.78%) |
Sep 11, 2017 | 27.38 | 27.48 | 25.30 | 25.50 | 449,667 | -2.58(-9.19%) |
Sep 08, 2017 | 28.28 | 28.38 | 26.79 | 28.08 | 475,671 | +0.00(+0.00%) |
Sep 07, 2017 | 27.18 | 28.18 | 26.69 | 28.08 | 395,887 | +1.49(+5.60%) |
Sep 06, 2017 | 27.38 | 27.58 | 25.99 | 26.59 | 455,106 | -0.99(-3.60%) |
Sep 05, 2017 | 26.59 | 27.58 | 25.89 | 27.58 | 427,067 | +1.59(+6.11%) |
Sep 01, 2017 | 25.89 | 26.09 | 25.10 | 25.99 | 198,125 | +0.50(+1.95%) |
Aug 31, 2017 | 25.10 | 25.70 | 24.61 | 25.50 | 260,644 | +0.69(+2.80%) |
Aug 30, 2017 | 25.60 | 25.80 | 24.41 | 24.80 | 220,846 | -0.79(-3.10%) |
Aug 29, 2017 | 26.49 | 27.09 | 24.70 | 25.60 | 480,173 | +0.10(+0.39%) |
Aug 28, 2017 | 23.41 | 25.50 | 23.41 | 25.50 | 380,064 | +2.28(+9.83%) |
Aug 25, 2017 | 23.32 | 23.81 | 22.82 | 23.22 | 217,412 | +0.00(+0.00%) |
Aug 24, 2017 | 22.72 | 23.22 | 22.62 | 23.22 | 133,551 | +0.30(+1.30%) |
Aug 23, 2017 | 23.32 | 23.41 | 22.42 | 22.92 | 180,954 | -0.20(-0.86%) |
Aug 22, 2017 | 23.12 | 23.32 | 22.72 | 23.12 | 135,036 | -0.10(-0.43%) |
Aug 21, 2017 | 23.22 | 23.51 | 22.62 | 23.22 | 153,215 | +0.00(+0.00%) |
Aug 18, 2017 | 23.71 | 24.21 | 22.82 | 23.22 | 314,062 | -0.20(-0.85%) |
Aug 17, 2017 | 24.21 | 24.31 | 23.12 | 23.41 | 210,392 | -0.60(-2.48%) |
Aug 16, 2017 | 22.72 | 24.01 | 22.42 | 24.01 | 249,976 | +1.49(+6.61%) |
Aug 15, 2017 | 23.02 | 23.41 | 21.93 | 22.52 | 263,279 | -1.09(-4.62%) |
Aug 14, 2017 | 23.51 | 23.81 | 23.12 | 23.61 | 214,492 | -0.10(-0.42%) |
Aug 11, 2017 | 23.32 | 23.71 | 22.82 | 23.71 | 193,388 | +0.69(+3.02%) |
Aug 10, 2017 | 22.82 | 23.12 | 22.42 | 23.02 | 290,901 | +0.69(+3.11%) |
Aug 09, 2017 | 22.32 | 22.42 | 21.33 | 22.32 | 299,426 | +0.60(+2.74%) |
Aug 08, 2017 | 22.62 | 22.82 | 21.33 | 21.73 | 265,346 | -0.40(-1.79%) |
Aug 07, 2017 | 23.81 | 23.91 | 21.83 | 22.12 | 338,358 | -1.49(-6.30%) |
Aug 04, 2017 | 24.80 | 25.15 | 23.51 | 23.61 | 308,733 | -1.59(-6.30%) |
Aug 03, 2017 | 24.61 | 25.40 | 24.41 | 25.20 | 193,328 | +0.30(+1.20%) |
Aug 02, 2017 | 25.30 | 25.80 | 24.61 | 24.90 | 294,542 | -0.60(-2.33%) |
Aug 01, 2017 | 25.89 | 26.39 | 25.40 | 25.50 | 189,446 | -0.40(-1.53%) |
Jul 31, 2017 | 25.89 | 26.64 | 25.70 | 25.89 | 160,341 | -0.10(-0.38%) |
Jul 28, 2017 | 26.19 | 26.79 | 25.80 | 25.99 | 205,573 | -0.10(-0.38%) |
Jul 27, 2017 | 27.09 | 27.18 | 25.70 | 26.09 | 296,271 | -0.60(-2.23%) |
Jul 26, 2017 | 25.10 | 26.89 | 24.90 | 26.69 | 393,129 | +1.59(+6.32%) |
Jul 25, 2017 | 25.50 | 26.39 | 24.90 | 25.10 | 230,092 | +0.10(+0.40%) |
Jul 24, 2017 | 25.89 | 26.14 | 24.80 | 25.00 | 188,317 | -0.89(-3.45%) |
Jul 21, 2017 | 25.89 | 26.19 | 25.30 | 25.89 | 164,485 | +0.20(+0.77%) |
Jul 20, 2017 | 25.99 | 25.25 | 25.70 | 154,086 | +0.10(+0.39%) | |
Jul 19, 2017 | 25.99 | 26.59 | 25.40 | 25.60 | 190,331 | -0.40(-1.53%) |
Jul 18, 2017 | 26.79 | 26.89 | 25.80 | 25.99 | 238,429 | -0.40(-1.50%) |
Jul 17, 2017 | 26.29 | 26.99 | 26.09 | 26.39 | 287,925 | +0.50(+1.92%) |
Jul 14, 2017 | 26.29 | 26.69 | 25.60 | 25.89 | 201,041 | +0.30(+1.16%) |
Jul 13, 2017 | 26.09 | 26.44 | 25.30 | 25.60 | 151,336 | -0.60(-2.27%) |
Jul 12, 2017 | 26.69 | 27.09 | 26.09 | 26.19 | 266,324 | -0.20(-0.75%) |
Jul 11, 2017 | 25.70 | 26.49 | 25.00 | 26.39 | 236,194 | +0.60(+2.31%) |
Jul 10, 2017 | 24.21 | 25.80 | 24.01 | 25.80 | 295,909 | +1.29(+5.26%) |
Jul 07, 2017 | 24.51 | 24.70 | 23.91 | 24.51 | 252,185 | -0.20(-0.80%) |
Jul 06, 2017 | 25.40 | 25.60 | 24.61 | 24.70 | 187,734 | -0.69(-2.73%) |
Jul 05, 2017 | 25.50 | 26.04 | 24.65 | 25.40 | 351,138 | -0.10(-0.39%) |