Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.45 | 25.70 | 25.10 | 25.30 | 359,735 | -0.10(-0.39%) |
Sep 28, 2017 | 25.55 | 25.70 | 25.23 | 25.40 | 378,770 | -0.15(-0.59%) |
Sep 27, 2017 | 25.20 | 25.95 | 24.85 | 25.55 | 753,692 | +0.45(+1.79%) |
Sep 26, 2017 | 25.35 | 25.80 | 24.95 | 25.10 | 602,830 | -0.20(-0.79%) |
Sep 25, 2017 | 24.90 | 25.35 | 24.65 | 25.30 | 453,717 | +0.35(+1.40%) |
Sep 22, 2017 | 24.85 | 25.20 | 24.65 | 24.95 | 508,573 | +0.05(+0.20%) |
Sep 21, 2017 | 24.35 | 25.05 | 24.15 | 24.90 | 452,861 | +0.50(+2.05%) |
Sep 20, 2017 | 24.45 | 24.70 | 24.15 | 24.40 | 389,754 | -0.05(-0.20%) |
Sep 19, 2017 | 24.30 | 24.60 | 24.10 | 24.45 | 437,090 | +0.30(+1.24%) |
Sep 18, 2017 | 23.45 | 24.40 | 23.40 | 24.15 | 859,756 | +0.75(+3.21%) |
Sep 15, 2017 | 23.45 | 23.55 | 23.25 | 23.40 | 1,121,010 | +0.00(+0.00%) |
Sep 14, 2017 | 23.40 | 23.48 | 23.20 | 23.40 | 272,444 | +0.05(+0.21%) |
Sep 13, 2017 | 23.30 | 23.45 | 23.15 | 23.35 | 281,352 | -0.05(-0.21%) |
Sep 12, 2017 | 23.40 | 23.05 | 23.40 | 198,305 | +0.20(+0.86%) | |
Sep 11, 2017 | 23.20 | 23.50 | 23.10 | 23.20 | 275,515 | +0.10(+0.43%) |
Sep 08, 2017 | 23.00 | 23.25 | 22.75 | 23.10 | 221,542 | +0.05(+0.22%) |
Sep 07, 2017 | 23.05 | 23.30 | 22.95 | 23.05 | 292,587 | +0.05(+0.22%) |
Sep 06, 2017 | 23.25 | 22.60 | 23.00 | 274,334 | +0.15(+0.66%) | |
Sep 05, 2017 | 22.90 | 23.38 | 22.50 | 22.85 | 359,778 | -0.20(-0.87%) |
Sep 01, 2017 | 22.85 | 23.15 | 22.80 | 23.05 | 371,740 | +0.25(+1.10%) |
Aug 31, 2017 | 22.80 | 23.00 | 22.60 | 22.80 | 360,130 | +0.05(+0.22%) |
Aug 30, 2017 | 23.20 | 23.43 | 22.55 | 22.75 | 453,346 | -0.40(-1.73%) |
Aug 29, 2017 | 23.15 | 23.55 | 23.05 | 23.15 | 357,136 | -0.05(-0.22%) |
Aug 28, 2017 | 23.45 | 23.55 | 23.12 | 23.20 | 244,299 | -0.20(-0.85%) |
Aug 25, 2017 | 23.40 | 23.50 | 23.05 | 23.40 | 202,336 | +0.00(+0.00%) |
Aug 24, 2017 | 23.35 | 23.50 | 22.95 | 23.40 | 335,054 | +0.15(+0.65%) |
Aug 23, 2017 | 22.80 | 23.38 | 22.75 | 23.25 | 436,615 | +0.32(+1.42%) |
Aug 22, 2017 | 22.80 | 23.10 | 22.60 | 22.93 | 226,668 | +0.28(+1.21%) |
Aug 21, 2017 | 22.75 | 22.95 | 22.55 | 22.65 | 197,329 | -0.10(-0.44%) |
Aug 18, 2017 | 22.65 | 23.15 | 22.55 | 22.75 | 298,450 | -0.05(-0.22%) |
Aug 17, 2017 | 23.30 | 23.40 | 22.75 | 22.80 | 323,614 | -0.55(-2.36%) |
Aug 16, 2017 | 23.40 | 23.50 | 23.15 | 23.35 | 219,093 | +0.10(+0.43%) |
Aug 15, 2017 | 23.45 | 23.60 | 23.15 | 23.25 | 238,993 | -0.20(-0.85%) |
Aug 14, 2017 | 23.40 | 23.60 | 23.30 | 23.45 | 339,133 | +0.35(+1.52%) |
Aug 11, 2017 | 22.70 | 23.30 | 22.55 | 23.10 | 436,998 | +0.40(+1.76%) |
Aug 10, 2017 | 23.35 | 23.36 | 22.70 | 22.70 | 420,016 | -0.80(-3.40%) |
Aug 09, 2017 | 22.70 | 23.90 | 22.60 | 23.50 | 696,160 | +0.60(+2.62%) |
Aug 08, 2017 | 22.95 | 23.05 | 21.45 | 22.90 | 318,665 | +0.00(+0.00%) |
Aug 07, 2017 | 22.60 | 23.05 | 22.25 | 22.90 | 274,169 | +0.40(+1.78%) |
Aug 04, 2017 | 22.50 | 22.75 | 22.35 | 22.50 | 243,472 | +0.00(+0.00%) |
Aug 03, 2017 | 22.55 | 22.65 | 22.35 | 22.50 | 231,925 | +0.00(+0.00%) |
Aug 02, 2017 | 22.75 | 22.90 | 21.85 | 22.50 | 342,223 | -0.30(-1.32%) |
Aug 01, 2017 | 22.40 | 22.90 | 22.35 | 22.80 | 587,535 | +0.40(+1.79%) |
Jul 31, 2017 | 23.20 | 22.30 | 22.40 | 515,826 | -0.50(-2.18%) | |
Jul 28, 2017 | 23.80 | 24.00 | 22.85 | 22.90 | 569,359 | -0.85(-3.58%) |
Jul 27, 2017 | 22.00 | 23.95 | 21.60 | 23.75 | 1,014,837 | +2.70(+12.83%) |
Jul 26, 2017 | 21.00 | 21.27 | 20.45 | 21.05 | 644,977 | -0.10(-0.47%) |
Jul 25, 2017 | 20.90 | 21.20 | 20.77 | 21.15 | 278,027 | +0.25(+1.20%) |
Jul 24, 2017 | 20.70 | 21.02 | 20.70 | 20.90 | 173,894 | +0.20(+0.97%) |
Jul 21, 2017 | 20.75 | 20.80 | 20.55 | 20.70 | 321,617 | +0.05(+0.24%) |
Jul 20, 2017 | 21.10 | 21.10 | 20.35 | 20.65 | 528,376 | -0.45(-2.13%) |
Jul 19, 2017 | 20.35 | 21.45 | 20.30 | 21.10 | 578,559 | +0.80(+3.94%) |
Jul 18, 2017 | 20.00 | 20.35 | 19.90 | 20.30 | 387,617 | +0.20(+1.00%) |
Jul 17, 2017 | 20.25 | 20.30 | 19.95 | 20.10 | 273,197 | -0.15(-0.74%) |
Jul 14, 2017 | 20.05 | 20.35 | 20.05 | 20.25 | 325,611 | +0.20(+1.00%) |
Jul 13, 2017 | 20.20 | 20.90 | 19.80 | 20.05 | 534,407 | -0.10(-0.50%) |
Jul 12, 2017 | 20.30 | 20.50 | 20.05 | 20.15 | 611,345 | -0.05(-0.25%) |
Jul 11, 2017 | 20.05 | 20.25 | 19.70 | 20.20 | 444,321 | +0.20(+1.00%) |
Jul 10, 2017 | 19.90 | 20.15 | 19.85 | 20.00 | 451,293 | +0.10(+0.50%) |
Jul 07, 2017 | 20.20 | 20.20 | 19.40 | 19.90 | 741,013 | -0.30(-1.49%) |
Jul 06, 2017 | 20.05 | 20.35 | 19.90 | 20.20 | 439,239 | -0.15(-0.74%) |
Jul 05, 2017 | 20.40 | 20.70 | 20.25 | 20.35 | 646,488 | -0.05(-0.25%) |