Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.31 | 26.62 | 26.15 | 26.31 | 1,081,765 | -0.18(-0.69%) |
Sep 28, 2017 | 26.50 | 26.92 | 26.27 | 26.50 | 1,405,804 | -0.01(-0.04%) |
Sep 27, 2017 | 26.34 | 26.71 | 25.86 | 26.50 | 1,303,698 | +0.35(+1.33%) |
Sep 26, 2017 | 25.83 | 26.45 | 25.69 | 26.16 | 1,590,224 | +0.22(+0.86%) |
Sep 25, 2017 | 25.13 | 26.14 | 25.08 | 25.93 | 1,708,226 | +1.25(+5.07%) |
Sep 22, 2017 | 24.80 | 25.02 | 24.64 | 24.68 | 836,212 | -0.20(-0.82%) |
Sep 21, 2017 | 24.55 | 24.91 | 24.21 | 24.89 | 955,509 | +0.26(+1.06%) |
Sep 20, 2017 | 24.17 | 24.83 | 24.03 | 24.62 | 1,066,365 | +0.65(+2.71%) |
Sep 19, 2017 | 24.06 | 24.30 | 23.70 | 23.98 | 1,024,492 | -0.01(-0.04%) |
Sep 18, 2017 | 23.48 | 24.02 | 23.45 | 23.99 | 1,148,935 | +0.35(+1.48%) |
Sep 15, 2017 | 23.31 | 23.68 | 23.08 | 23.64 | 2,173,876 | +0.44(+1.88%) |
Sep 14, 2017 | 23.48 | 23.81 | 22.93 | 23.20 | 1,600,573 | -0.07(-0.29%) |
Sep 13, 2017 | 22.65 | 23.53 | 22.56 | 23.27 | 1,783,683 | +0.71(+3.14%) |
Sep 12, 2017 | 22.43 | 23.01 | 22.35 | 22.56 | 1,361,778 | +0.23(+1.04%) |
Sep 11, 2017 | 22.39 | 22.76 | 22.16 | 22.33 | 1,063,575 | +0.03(+0.13%) |
Sep 08, 2017 | 23.36 | 23.36 | 22.18 | 22.30 | 1,193,657 | -1.15(-4.92%) |
Sep 07, 2017 | 23.57 | 23.62 | 22.92 | 23.45 | 1,303,470 | -0.23(-0.98%) |
Sep 06, 2017 | 23.22 | 23.72 | 23.10 | 23.68 | 1,325,980 | +0.64(+2.78%) |
Sep 05, 2017 | 23.41 | 23.59 | 22.81 | 23.05 | 1,063,305 | -0.14(-0.58%) |
Sep 01, 2017 | 22.93 | 23.04 | 22.61 | 23.18 | 950,913 | +0.33(+1.44%) |
Aug 31, 2017 | 22.47 | 23.02 | 22.34 | 22.85 | 1,054,901 | +0.62(+2.79%) |
Aug 30, 2017 | 22.10 | 22.36 | 21.82 | 22.23 | 935,664 | -0.02(-0.09%) |
Aug 29, 2017 | 22.33 | 22.53 | 21.92 | 22.25 | 723,792 | -0.28(-1.25%) |
Aug 28, 2017 | 22.62 | 22.66 | 21.96 | 22.53 | 720,225 | -0.09(-0.39%) |
Aug 25, 2017 | 22.66 | 22.79 | 22.53 | 22.62 | 503,225 | +0.08(+0.34%) |
Aug 24, 2017 | 22.40 | 22.77 | 22.35 | 22.54 | 691,871 | -0.06(-0.26%) |
Aug 23, 2017 | 22.39 | 22.95 | 22.32 | 22.60 | 803,537 | +0.09(+0.39%) |
Aug 22, 2017 | 22.44 | 22.68 | 22.35 | 22.51 | 609,494 | +0.21(+0.96%) |
Aug 21, 2017 | 22.48 | 22.48 | 22.09 | 22.30 | 970,486 | -0.22(-0.99%) |
Aug 18, 2017 | 22.13 | 22.82 | 22.11 | 22.52 | 1,223,416 | +0.37(+1.66%) |
Aug 17, 2017 | 22.50 | 23.17 | 22.15 | 22.15 | 1,151,460 | -0.68(-2.97%) |
Aug 16, 2017 | 22.99 | 23.25 | 22.58 | 22.83 | 720,305 | -0.16(-0.72%) |
Aug 15, 2017 | 22.78 | 23.05 | 22.42 | 23.00 | 896,505 | +0.14(+0.59%) |
Aug 14, 2017 | 23.53 | 23.57 | 22.78 | 22.86 | 1,233,159 | -0.64(-2.72%) |
Aug 11, 2017 | 23.24 | 23.76 | 23.16 | 23.50 | 1,243,608 | +0.08(+0.33%) |
Aug 10, 2017 | 23.68 | 24.00 | 23.41 | 23.42 | 1,608,280 | -0.11(-0.45%) |
Aug 09, 2017 | 23.12 | 23.58 | 23.12 | 23.53 | 1,253,387 | +0.55(+2.40%) |
Aug 08, 2017 | 22.95 | 23.67 | 22.88 | 22.98 | 2,150,271 | -0.08(-0.34%) |
Aug 07, 2017 | 22.65 | 23.16 | 22.51 | 23.05 | 1,788,494 | +0.36(+1.58%) |
Aug 04, 2017 | 21.22 | 22.75 | 21.22 | 22.70 | 2,098,285 | +1.51(+7.14%) |
Aug 03, 2017 | 23.50 | 23.80 | 21.14 | 21.18 | 2,972,594 | -2.11(-9.07%) |
Aug 02, 2017 | 23.00 | 23.42 | 22.60 | 23.30 | 1,601,175 | +0.04(+0.17%) |
Aug 01, 2017 | 23.51 | 23.59 | 23.09 | 23.26 | 1,500,752 | -0.25(-1.07%) |
Jul 31, 2017 | 23.89 | 24.02 | 23.43 | 23.51 | 1,549,820 | -0.47(-1.94%) |
Jul 28, 2017 | 23.81 | 24.30 | 23.76 | 23.98 | 1,002,966 | +0.11(+0.45%) |
Jul 27, 2017 | 23.60 | 23.92 | 23.36 | 23.87 | 1,175,583 | +0.43(+1.82%) |
Jul 26, 2017 | 23.87 | 24.26 | 23.43 | 23.44 | 1,722,269 | -0.12(-0.49%) |
Jul 25, 2017 | 23.08 | 23.84 | 23.05 | 23.56 | 1,837,740 | +0.96(+4.25%) |
Jul 24, 2017 | 22.40 | 22.93 | 22.23 | 22.60 | 1,711,965 | +0.34(+1.52%) |
Jul 21, 2017 | 22.68 | 22.90 | 22.11 | 22.26 | 2,231,742 | -0.14(-0.61%) |
Jul 20, 2017 | 22.88 | 23.17 | 22.35 | 22.40 | 1,275,861 | -0.37(-1.62%) |
Jul 19, 2017 | 21.78 | 22.93 | 21.77 | 22.76 | 1,499,574 | +0.84(+3.85%) |
Jul 18, 2017 | 22.53 | 22.61 | 21.71 | 21.92 | 1,309,775 | -0.33(-1.48%) |
Jul 17, 2017 | 22.02 | 22.44 | 22.02 | 22.25 | 1,220,399 | +0.19(+0.88%) |
Jul 14, 2017 | 21.89 | 22.25 | 21.70 | 22.06 | 1,611,008 | +0.22(+1.02%) |
Jul 13, 2017 | 21.37 | 21.85 | 21.20 | 21.83 | 1,722,216 | +0.47(+2.22%) |
Jul 12, 2017 | 21.57 | 22.03 | 21.12 | 21.36 | 2,281,245 | +0.09(+0.41%) |
Jul 11, 2017 | 21.02 | 21.33 | 20.63 | 21.27 | 1,537,350 | +0.29(+1.39%) |
Jul 10, 2017 | 20.40 | 21.16 | 20.24 | 20.98 | 1,018,728 | +0.51(+2.51%) |
Jul 07, 2017 | 20.11 | 20.56 | 19.89 | 20.47 | 1,496,367 | +0.06(+0.29%) |
Jul 06, 2017 | 21.02 | 21.39 | 20.34 | 20.41 | 1,811,978 | -0.44(-2.09%) |
Jul 05, 2017 | 20.95 | 21.07 | 20.42 | 20.85 | 1,765,455 | -0.46(-2.14%) |