Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.19 | 23.64 | 22.96 | 23.37 | 89,346 | +0.36(+1.58%) |
Sep 28, 2017 | 23.41 | 23.60 | 22.69 | 23.01 | 144,574 | -0.50(-2.13%) |
Sep 27, 2017 | 22.82 | 23.60 | 22.82 | 23.51 | 146,044 | +0.59(+2.58%) |
Sep 26, 2017 | 22.23 | 22.96 | 22.14 | 22.91 | 177,892 | +0.73(+3.28%) |
Sep 25, 2017 | 22.37 | 22.73 | 22.10 | 22.19 | 102,807 | -0.09(-0.41%) |
Sep 22, 2017 | 22.32 | 22.55 | 22.19 | 22.28 | 89,659 | -0.09(-0.41%) |
Sep 21, 2017 | 22.73 | 22.78 | 22.28 | 22.37 | 104,834 | -0.41(-1.80%) |
Sep 20, 2017 | 22.73 | 22.96 | 22.28 | 22.78 | 162,613 | +0.09(+0.40%) |
Sep 19, 2017 | 22.87 | 22.91 | 22.55 | 22.69 | 122,012 | -0.05(-0.20%) |
Sep 18, 2017 | 22.37 | 23.09 | 22.37 | 22.73 | 182,672 | +0.45(+2.04%) |
Sep 15, 2017 | 21.82 | 22.41 | 21.51 | 22.28 | 360,790 | +0.50(+2.30%) |
Sep 14, 2017 | 21.91 | 22.10 | 21.73 | 21.78 | 113,713 | -0.14(-0.62%) |
Sep 13, 2017 | 21.69 | 22.07 | 21.64 | 21.91 | 93,203 | +0.27(+1.26%) |
Sep 12, 2017 | 21.23 | 22.05 | 21.14 | 21.64 | 159,627 | +0.41(+1.93%) |
Sep 11, 2017 | 20.87 | 21.51 | 20.69 | 21.23 | 213,094 | +0.50(+2.41%) |
Sep 08, 2017 | 20.73 | 20.87 | 20.48 | 20.73 | 291,807 | -0.09(-0.44%) |
Sep 07, 2017 | 20.46 | 21.10 | 20.23 | 20.82 | 215,162 | +0.36(+1.78%) |
Sep 06, 2017 | 19.78 | 20.64 | 19.78 | 20.46 | 138,952 | +0.68(+3.45%) |
Sep 05, 2017 | 20.10 | 20.32 | 19.46 | 19.78 | 169,069 | -0.36(-1.81%) |
Sep 01, 2017 | 20.00 | 20.37 | 19.82 | 20.14 | 120,261 | +0.18(+0.91%) |
Aug 31, 2017 | 19.69 | 20.10 | 19.46 | 19.96 | 253,091 | +0.27(+1.39%) |
Aug 30, 2017 | 18.96 | 20.03 | 18.87 | 19.69 | 262,861 | +0.68(+3.59%) |
Aug 29, 2017 | 19.91 | 20.28 | 18.91 | 19.00 | 455,362 | -0.91(-4.57%) |
Aug 28, 2017 | 21.96 | 22.01 | 19.91 | 19.91 | 409,210 | -2.14(-9.69%) |
Aug 25, 2017 | 21.14 | 22.10 | 21.10 | 22.05 | 216,201 | +1.00(+4.75%) |
Aug 24, 2017 | 21.73 | 22.41 | 20.96 | 21.05 | 253,591 | -0.77(-3.54%) |
Aug 23, 2017 | 22.19 | 22.42 | 21.60 | 21.82 | 271,367 | -0.45(-2.04%) |
Aug 22, 2017 | 22.78 | 22.91 | 22.19 | 22.28 | 139,204 | -0.41(-1.80%) |
Aug 21, 2017 | 23.69 | 23.69 | 22.64 | 22.69 | 134,450 | -1.09(-4.59%) |
Aug 18, 2017 | 23.19 | 23.82 | 23.19 | 23.78 | 97,212 | +0.41(+1.75%) |
Aug 17, 2017 | 23.96 | 24.37 | 23.30 | 23.37 | 89,922 | -0.77(-3.20%) |
Aug 16, 2017 | 24.78 | 25.03 | 23.82 | 24.14 | 157,169 | -0.55(-2.21%) |
Aug 15, 2017 | 24.32 | 25.10 | 24.10 | 24.69 | 126,667 | +0.32(+1.31%) |
Aug 14, 2017 | 24.60 | 25.46 | 24.28 | 24.37 | 119,412 | -0.23(-0.92%) |
Aug 11, 2017 | 24.14 | 24.65 | 24.05 | 24.60 | 68,877 | +0.55(+2.27%) |
Aug 10, 2017 | 24.14 | 24.46 | 23.78 | 24.05 | 104,884 | -0.09(-0.38%) |
Aug 09, 2017 | 24.64 | 24.96 | 24.01 | 24.14 | 114,596 | -0.45(-1.85%) |
Aug 08, 2017 | 26.37 | 26.64 | 24.46 | 24.60 | 165,300 | -1.77(-6.72%) |
Aug 07, 2017 | 26.87 | 26.87 | 26.28 | 26.37 | 65,590 | -0.59(-2.19%) |
Aug 04, 2017 | 26.46 | 27.32 | 25.92 | 26.96 | 67,926 | +0.50(+1.89%) |
Aug 03, 2017 | 26.01 | 26.51 | 25.87 | 26.46 | 56,304 | +0.50(+1.93%) |
Aug 02, 2017 | 26.73 | 27.14 | 25.92 | 25.96 | 73,879 | -0.86(-3.22%) |
Aug 01, 2017 | 27.10 | 27.10 | 26.37 | 26.82 | 47,997 | +0.00(+0.00%) |
Jul 31, 2017 | 26.73 | 27.05 | 26.51 | 26.82 | 76,511 | +0.05(+0.17%) |
Jul 28, 2017 | 27.14 | 27.37 | 26.64 | 26.78 | 51,269 | -0.41(-1.50%) |
Jul 27, 2017 | 27.23 | 27.60 | 26.96 | 27.19 | 63,245 | +0.00(+0.00%) |
Jul 26, 2017 | 27.51 | 27.60 | 27.04 | 27.19 | 86,110 | -0.23(-0.83%) |
Jul 25, 2017 | 26.37 | 27.92 | 26.29 | 27.42 | 146,655 | +1.09(+4.15%) |
Jul 24, 2017 | 26.51 | 26.55 | 25.84 | 26.32 | 95,087 | -0.14(-0.52%) |
Jul 21, 2017 | 27.51 | 27.51 | 26.19 | 26.46 | 120,965 | -0.86(-3.16%) |
Jul 20, 2017 | 27.55 | 27.60 | 27.19 | 27.32 | 38,790 | -0.14(-0.50%) |
Jul 19, 2017 | 27.19 | 27.51 | 27.05 | 27.46 | 40,531 | +0.27(+1.00%) |
Jul 18, 2017 | 27.55 | 27.69 | 27.08 | 27.19 | 67,782 | -0.50(-1.81%) |
Jul 17, 2017 | 27.32 | 28.01 | 27.05 | 27.69 | 72,449 | +0.32(+1.16%) |
Jul 14, 2017 | 27.51 | 27.64 | 27.01 | 27.37 | 49,141 | -0.09(-0.33%) |
Jul 13, 2017 | 28.10 | 28.14 | 27.28 | 27.46 | 73,184 | -0.32(-1.15%) |
Jul 12, 2017 | 27.19 | 28.28 | 27.19 | 27.78 | 81,227 | +0.64(+2.34%) |
Jul 11, 2017 | 27.01 | 27.37 | 26.96 | 27.14 | 68,148 | +0.27(+1.02%) |
Jul 10, 2017 | 28.14 | 29.01 | 26.69 | 26.87 | 98,148 | -1.32(-4.68%) |
Jul 07, 2017 | 27.69 | 28.19 | 27.19 | 28.19 | 113,679 | +0.45(+1.64%) |
Jul 06, 2017 | 28.73 | 28.78 | 27.69 | 27.73 | 120,102 | -1.14(-3.94%) |
Jul 05, 2017 | 30.42 | 30.42 | 28.83 | 28.87 | 81,885 | -1.82(-5.93%) |