Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.19 | 25.70 | 25.15 | 25.18 | 338,682 | -0.16(-0.63%) |
Sep 28, 2017 | 25.16 | 25.42 | 24.83 | 25.34 | 310,425 | +0.26(+1.02%) |
Sep 27, 2017 | 24.34 | 25.08 | 24.33 | 25.08 | 305,178 | +0.93(+3.86%) |
Sep 26, 2017 | 23.89 | 24.22 | 23.89 | 24.15 | 190,231 | +0.16(+0.67%) |
Sep 25, 2017 | 24.02 | 24.07 | 23.54 | 23.99 | 186,043 | -0.02(-0.07%) |
Sep 22, 2017 | 23.64 | 24.05 | 23.57 | 24.01 | 215,266 | +0.50(+2.12%) |
Sep 21, 2017 | 23.49 | 23.57 | 22.91 | 23.51 | 267,465 | +0.08(+0.34%) |
Sep 20, 2017 | 22.87 | 23.57 | 22.67 | 23.43 | 529,344 | +0.55(+2.39%) |
Sep 19, 2017 | 23.44 | 23.44 | 22.83 | 22.88 | 446,122 | -0.64(-2.73%) |
Sep 18, 2017 | 24.17 | 24.22 | 23.09 | 23.52 | 853,121 | -0.71(-2.92%) |
Sep 15, 2017 | 24.73 | 24.04 | 24.23 | 4,110,214 | -0.50(-2.01%) | |
Sep 14, 2017 | 25.26 | 25.59 | 24.49 | 24.73 | 637,472 | -0.55(-2.16%) |
Sep 13, 2017 | 24.55 | 25.34 | 24.47 | 25.27 | 738,762 | +0.72(+2.94%) |
Sep 12, 2017 | 23.81 | 25.15 | 23.56 | 24.55 | 869,792 | +0.67(+2.82%) |
Sep 11, 2017 | 22.91 | 24.09 | 22.37 | 23.88 | 1,854,827 | +2.46(+11.47%) |
Sep 08, 2017 | 20.62 | 21.69 | 20.62 | 21.42 | 222,181 | +0.67(+3.25%) |
Sep 07, 2017 | 21.28 | 21.32 | 20.55 | 20.75 | 560,933 | -0.49(-2.30%) |
Sep 06, 2017 | 21.30 | 21.40 | 20.88 | 21.23 | 373,196 | +0.14(+0.68%) |
Sep 05, 2017 | 22.44 | 22.44 | 20.88 | 21.09 | 385,301 | -1.33(-5.93%) |
Sep 01, 2017 | 22.52 | 22.63 | 22.29 | 22.42 | 152,028 | -0.11(-0.50%) |
Aug 31, 2017 | 22.15 | 22.61 | 21.92 | 22.53 | 235,575 | +0.53(+2.40%) |
Aug 30, 2017 | 22.04 | 22.26 | 21.84 | 22.00 | 201,537 | -0.03(-0.15%) |
Aug 29, 2017 | 21.75 | 22.28 | 21.49 | 22.04 | 131,468 | +0.06(+0.29%) |
Aug 28, 2017 | 22.24 | 22.34 | 21.03 | 21.97 | 459,176 | -0.27(-1.23%) |
Aug 25, 2017 | 22.50 | 22.00 | 22.24 | 163,578 | +0.10(+0.43%) | |
Aug 24, 2017 | 22.44 | 22.65 | 22.12 | 22.15 | 104,702 | -0.29(-1.29%) |
Aug 23, 2017 | 22.05 | 22.48 | 21.94 | 22.44 | 132,778 | +0.19(+0.86%) |
Aug 22, 2017 | 22.29 | 22.61 | 22.18 | 22.24 | 86,879 | +0.11(+0.51%) |
Aug 21, 2017 | 21.80 | 22.23 | 21.80 | 22.13 | 97,558 | -0.08(-0.36%) |
Aug 18, 2017 | 21.83 | 22.39 | 21.83 | 22.21 | 159,126 | +0.10(+0.43%) |
Aug 17, 2017 | 22.68 | 22.85 | 19.46 | 22.12 | 154,000 | -0.82(-3.56%) |
Aug 16, 2017 | 23.19 | 23.27 | 22.82 | 22.93 | 131,412 | -0.27(-1.17%) |
Aug 15, 2017 | 23.05 | 23.45 | 22.90 | 23.21 | 142,933 | +0.22(+0.98%) |
Aug 14, 2017 | 22.87 | 23.06 | 22.74 | 22.98 | 220,181 | +0.29(+1.27%) |
Aug 11, 2017 | 22.74 | 22.89 | 22.37 | 22.69 | 151,079 | -0.03(-0.14%) |
Aug 10, 2017 | 22.89 | 23.24 | 22.57 | 22.73 | 137,932 | -0.30(-1.32%) |
Aug 09, 2017 | 23.30 | 23.53 | 22.57 | 23.03 | 171,967 | -0.43(-1.84%) |
Aug 08, 2017 | 23.45 | 23.78 | 23.13 | 23.46 | 158,183 | +0.03(+0.14%) |
Aug 07, 2017 | 23.93 | 23.93 | 23.33 | 23.43 | 183,735 | -0.53(-2.21%) |
Aug 04, 2017 | 24.36 | 23.82 | 23.96 | 233,416 | +0.14(+0.61%) | |
Aug 03, 2017 | 23.40 | 25.40 | 23.40 | 23.82 | 508,018 | +0.90(+3.92%) |
Aug 02, 2017 | 22.66 | 22.99 | 22.47 | 22.92 | 267,903 | +0.27(+1.20%) |
Aug 01, 2017 | 22.92 | 22.92 | 22.45 | 22.65 | 304,942 | -0.21(-0.91%) |
Jul 31, 2017 | 23.06 | 23.69 | 22.75 | 22.85 | 581,357 | -0.18(-0.77%) |
Jul 28, 2017 | 24.12 | 24.54 | 20.87 | 23.03 | 1,844,391 | -6.54(-22.11%) |
Jul 27, 2017 | 30.29 | 30.29 | 29.25 | 29.57 | 176,962 | -0.45(-1.49%) |
Jul 26, 2017 | 29.95 | 30.45 | 29.52 | 30.02 | 144,949 | +0.19(+0.64%) |
Jul 25, 2017 | 30.03 | 30.23 | 29.78 | 29.82 | 170,058 | +0.03(+0.11%) |
Jul 24, 2017 | 29.74 | 29.86 | 29.36 | 29.79 | 135,031 | +0.06(+0.22%) |
Jul 21, 2017 | 29.73 | 29.73 | 29.49 | 29.73 | 112,664 | +0.13(+0.43%) |
Jul 20, 2017 | 29.65 | 28.88 | 29.60 | 123,025 | +0.46(+1.60%) | |
Jul 19, 2017 | 29.30 | 29.57 | 28.99 | 29.14 | 84,327 | -0.13(-0.44%) |
Jul 18, 2017 | 29.23 | 29.77 | 28.94 | 29.26 | 93,168 | -0.19(-0.65%) |
Jul 17, 2017 | 28.93 | 29.50 | 28.59 | 29.46 | 217,202 | +0.37(+1.27%) |
Jul 14, 2017 | 29.09 | 29.38 | 28.77 | 29.09 | 121,107 | -0.19(-0.66%) |
Jul 13, 2017 | 29.39 | 29.41 | 28.94 | 29.28 | 71,747 | -0.08(-0.27%) |
Jul 12, 2017 | 29.07 | 29.42 | 28.86 | 29.36 | 202,813 | +0.35(+1.22%) |
Jul 11, 2017 | 28.94 | 29.09 | 28.57 | 29.01 | 157,809 | +0.05(+0.17%) |
Jul 10, 2017 | 28.56 | 29.04 | 28.27 | 28.96 | 168,179 | +0.38(+1.35%) |
Jul 07, 2017 | 28.22 | 28.91 | 28.21 | 28.57 | 82,320 | +0.18(+0.62%) |
Jul 06, 2017 | 28.69 | 28.78 | 28.24 | 28.40 | 87,231 | -0.32(-1.12%) |
Jul 05, 2017 | 28.85 | 28.86 | 28.16 | 28.72 | 131,171 | -0.16(-0.56%) |