Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.06 | 30.70 | 29.89 | 30.50 | 84,582 | +0.53(+1.76%) |
Sep 28, 2017 | 30.16 | 30.57 | 29.86 | 29.97 | 183,783 | -0.14(-0.45%) |
Sep 27, 2017 | 29.55 | 30.61 | 29.33 | 30.11 | 129,524 | +0.70(+2.37%) |
Sep 26, 2017 | 29.22 | 29.76 | 29.06 | 29.41 | 102,331 | +0.17(+0.58%) |
Sep 25, 2017 | 28.09 | 29.27 | 28.08 | 29.24 | 118,640 | +1.16(+4.11%) |
Sep 22, 2017 | 27.55 | 28.16 | 27.41 | 28.09 | 87,219 | +0.31(+1.10%) |
Sep 21, 2017 | 27.49 | 27.97 | 27.49 | 27.78 | 84,996 | -0.29(-1.03%) |
Sep 20, 2017 | 28.07 | 28.48 | 27.96 | 28.07 | 50,546 | +0.35(+1.26%) |
Sep 19, 2017 | 27.70 | 27.75 | 26.96 | 27.72 | 88,963 | +0.03(+0.09%) |
Sep 18, 2017 | 27.73 | 28.09 | 27.53 | 27.70 | 74,123 | -0.03(-0.12%) |
Sep 15, 2017 | 26.35 | 27.96 | 25.98 | 27.73 | 288,432 | +1.42(+5.39%) |
Sep 14, 2017 | 26.17 | 26.51 | 25.90 | 26.31 | 99,898 | +0.03(+0.10%) |
Sep 13, 2017 | 25.89 | 26.54 | 25.69 | 26.29 | 72,444 | +0.22(+0.85%) |
Sep 12, 2017 | 26.23 | 25.33 | 26.06 | 77,631 | +0.54(+2.10%) | |
Sep 11, 2017 | 27.19 | 27.19 | 25.50 | 25.53 | 219,119 | -1.67(-6.15%) |
Sep 08, 2017 | 26.85 | 27.27 | 26.38 | 27.20 | 150,987 | +0.32(+1.20%) |
Sep 07, 2017 | 26.65 | 27.13 | 26.46 | 26.88 | 108,444 | +0.23(+0.86%) |
Sep 06, 2017 | 26.29 | 26.99 | 26.09 | 26.65 | 113,725 | +0.39(+1.49%) |
Sep 05, 2017 | 26.50 | 27.18 | 25.74 | 26.26 | 62,879 | -0.27(-1.02%) |
Sep 01, 2017 | 26.17 | 26.54 | 25.94 | 26.53 | 61,710 | +0.59(+2.26%) |
Aug 31, 2017 | 26.23 | 26.24 | 25.84 | 25.95 | 87,223 | -0.05(-0.20%) |
Aug 30, 2017 | 25.97 | 26.17 | 25.81 | 26.00 | 56,526 | +0.12(+0.46%) |
Aug 29, 2017 | 25.81 | 26.16 | 25.41 | 25.88 | 100,307 | -0.03(-0.13%) |
Aug 28, 2017 | 26.20 | 26.20 | 25.56 | 25.91 | 109,978 | +0.03(+0.13%) |
Aug 25, 2017 | 25.97 | 26.27 | 25.31 | 25.88 | 96,843 | -0.02(-0.07%) |
Aug 24, 2017 | 25.90 | 26.34 | 25.56 | 25.89 | 133,501 | +0.07(+0.26%) |
Aug 23, 2017 | 25.30 | 26.12 | 25.21 | 25.83 | 96,301 | +0.45(+1.76%) |
Aug 22, 2017 | 25.19 | 25.55 | 25.19 | 25.38 | 114,860 | +0.20(+0.80%) |
Aug 21, 2017 | 25.12 | 25.90 | 24.98 | 25.18 | 75,493 | +0.08(+0.34%) |
Aug 18, 2017 | 24.83 | 25.41 | 24.71 | 25.09 | 100,968 | +0.13(+0.54%) |
Aug 17, 2017 | 25.55 | 25.59 | 24.94 | 24.96 | 73,004 | -0.60(-2.34%) |
Aug 16, 2017 | 25.17 | 25.82 | 25.17 | 25.56 | 52,086 | +0.57(+2.30%) |
Aug 15, 2017 | 25.10 | 25.10 | 24.43 | 24.98 | 129,792 | -0.13(-0.50%) |
Aug 14, 2017 | 25.31 | 25.50 | 25.02 | 25.11 | 93,571 | +0.05(+0.20%) |
Aug 11, 2017 | 25.25 | 25.25 | 24.62 | 25.06 | 129,500 | -0.13(-0.50%) |
Aug 10, 2017 | 25.37 | 25.52 | 25.18 | 25.19 | 75,440 | -0.21(-0.83%) |
Aug 09, 2017 | 25.77 | 25.77 | 25.09 | 25.40 | 95,082 | -0.42(-1.63%) |
Aug 08, 2017 | 26.48 | 26.86 | 25.47 | 25.82 | 112,566 | -0.87(-3.25%) |
Aug 07, 2017 | 27.13 | 27.38 | 26.43 | 26.69 | 177,038 | -0.44(-1.62%) |
Aug 04, 2017 | 25.68 | 27.67 | 25.68 | 27.13 | 120,393 | +1.32(+5.10%) |
Aug 03, 2017 | 25.81 | 26.11 | 25.68 | 25.81 | 61,653 | -0.05(-0.20%) |
Aug 02, 2017 | 25.78 | 26.73 | 25.52 | 25.86 | 68,400 | +0.03(+0.10%) |
Aug 01, 2017 | 26.71 | 26.71 | 25.77 | 25.84 | 96,390 | -0.54(-2.05%) |
Jul 31, 2017 | 26.13 | 26.86 | 26.06 | 26.38 | 80,432 | +0.50(+1.92%) |
Jul 28, 2017 | 26.11 | 26.11 | 25.33 | 25.88 | 120,851 | -0.26(-1.00%) |
Jul 27, 2017 | 26.10 | 26.29 | 25.59 | 26.14 | 114,754 | +0.22(+0.85%) |
Jul 26, 2017 | 26.31 | 26.70 | 25.65 | 25.92 | 98,641 | -0.30(-1.16%) |
Jul 25, 2017 | 26.10 | 27.01 | 25.84 | 26.22 | 117,374 | +0.34(+1.30%) |
Jul 24, 2017 | 25.93 | 26.48 | 25.57 | 25.89 | 192,131 | +0.19(+0.75%) |
Jul 21, 2017 | 29.34 | 29.34 | 25.23 | 25.69 | 457,254 | -3.98(-13.41%) |
Jul 20, 2017 | 29.38 | 30.00 | 29.17 | 29.67 | 62,744 | +0.13(+0.46%) |
Jul 19, 2017 | 28.71 | 29.64 | 28.71 | 29.54 | 72,945 | +0.83(+2.91%) |
Jul 18, 2017 | 29.98 | 29.98 | 28.50 | 28.70 | 121,367 | -1.32(-4.41%) |
Jul 17, 2017 | 30.03 | 30.31 | 29.82 | 30.03 | 62,876 | -0.02(-0.06%) |
Jul 14, 2017 | 30.34 | 30.84 | 29.92 | 30.04 | 41,464 | -0.40(-1.30%) |
Jul 13, 2017 | 30.27 | 30.67 | 29.44 | 30.44 | 78,900 | +0.00(+0.00%) |
Jul 12, 2017 | 30.27 | 30.89 | 30.08 | 30.44 | 48,593 | +0.43(+1.43%) |
Jul 11, 2017 | 29.90 | 30.34 | 29.70 | 30.01 | 97,130 | -0.33(-1.08%) |
Jul 10, 2017 | 30.45 | 31.04 | 30.18 | 30.34 | 47,403 | -0.11(-0.36%) |
Jul 07, 2017 | 30.42 | 30.54 | 29.83 | 30.45 | 40,595 | -0.16(-0.52%) |
Jul 06, 2017 | 30.16 | 31.02 | 29.92 | 30.61 | 71,742 | +0.10(+0.33%) |
Jul 05, 2017 | 30.51 | 30.79 | 29.99 | 30.51 | 82,277 | -0.03(-0.08%) |