Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.44 | 25.44 | 24.80 | 25.07 | 5,716 | -0.01(-0.03%) |
Sep 28, 2017 | 23.64 | 25.48 | 23.48 | 25.08 | 6,143 | +0.81(+3.34%) |
Sep 27, 2017 | 24.20 | 24.77 | 24.20 | 24.27 | 10,431 | -0.34(-1.38%) |
Sep 26, 2017 | 25.08 | 25.08 | 24.61 | 24.61 | 3,805 | +0.47(+1.95%) |
Sep 25, 2017 | 25.60 | 25.66 | 24.11 | 24.14 | 10,858 | -2.79(-10.36%) |
Sep 22, 2017 | 26.92 | 26.95 | 26.55 | 26.93 | 3,743 | +0.44(+1.66%) |
Sep 21, 2017 | 27.22 | 27.22 | 26.49 | 26.49 | 4,829 | -0.01(-0.04%) |
Sep 20, 2017 | 26.87 | 27.12 | 25.98 | 26.50 | 22,888 | -1.17(-4.23%) |
Sep 19, 2017 | 26.74 | 27.85 | 26.69 | 27.67 | 5,316 | +0.51(+1.88%) |
Sep 18, 2017 | 27.36 | 28.01 | 27.00 | 27.16 | 7,703 | +0.21(+0.76%) |
Sep 15, 2017 | 27.11 | 27.30 | 26.88 | 26.95 | 2,458 | -0.50(-1.80%) |
Sep 14, 2017 | 27.19 | 27.51 | 26.38 | 27.45 | 15,821 | -0.56(-2.00%) |
Sep 13, 2017 | 29.11 | 29.53 | 28.01 | 28.01 | 10,155 | -1.84(-6.16%) |
Sep 12, 2017 | 30.21 | 30.39 | 29.82 | 29.85 | 3,186 | -0.47(-1.55%) |
Sep 11, 2017 | 32.00 | 32.00 | 30.00 | 30.32 | 6,443 | -0.87(-2.78%) |
Sep 08, 2017 | 28.95 | 31.51 | 28.94 | 31.19 | 14,240 | +2.43(+8.44%) |
Sep 07, 2017 | 28.76 | 29.20 | 28.57 | 28.76 | 10,784 | +0.07(+0.24%) |
Sep 06, 2017 | 28.84 | 29.21 | 28.37 | 28.69 | 21,770 | -1.08(-3.63%) |
Sep 05, 2017 | 29.61 | 29.91 | 29.04 | 29.77 | 17,078 | -1.95(-6.15%) |
Sep 01, 2017 | 32.25 | 32.80 | 31.72 | 31.72 | 19,768 | -0.47(-1.46%) |
Aug 31, 2017 | 33.85 | 33.85 | 31.74 | 32.19 | 31,164 | -2.93(-8.34%) |
Aug 30, 2017 | 34.72 | 35.20 | 33.68 | 35.12 | 17,147 | +0.93(+2.72%) |
Aug 29, 2017 | 34.44 | 35.26 | 34.19 | 34.19 | 29,485 | +0.37(+1.09%) |
Aug 28, 2017 | 32.64 | 34.84 | 32.64 | 33.82 | 29,515 | +1.85(+5.79%) |
Aug 25, 2017 | 32.16 | 32.59 | 31.76 | 31.97 | 9,279 | -0.40(-1.24%) |
Aug 24, 2017 | 31.90 | 33.23 | 31.73 | 32.37 | 8,722 | +1.37(+4.42%) |
Aug 23, 2017 | 32.28 | 32.28 | 31.00 | 31.00 | 5,651 | -1.15(-3.58%) |
Aug 22, 2017 | 32.20 | 32.46 | 31.59 | 32.15 | 5,647 | -0.53(-1.62%) |
Aug 21, 2017 | 31.28 | 33.16 | 31.09 | 32.68 | 6,031 | +2.18(+7.15%) |
Aug 18, 2017 | 33.86 | 34.13 | 30.34 | 30.50 | 15,006 | -3.45(-10.16%) |
Aug 17, 2017 | 34.85 | 34.92 | 33.79 | 33.95 | 7,549 | -0.49(-1.42%) |
Aug 16, 2017 | 32.64 | 34.50 | 32.16 | 34.44 | 23,020 | +1.71(+5.22%) |
Aug 15, 2017 | 33.66 | 33.79 | 32.73 | 32.73 | 8,914 | -0.25(-0.76%) |
Aug 14, 2017 | 30.59 | 33.54 | 30.00 | 32.98 | 22,259 | +2.42(+7.92%) |
Aug 11, 2017 | 31.37 | 31.98 | 30.59 | 30.56 | 5,907 | -0.70(-2.24%) |
Aug 10, 2017 | 28.51 | 31.35 | 28.48 | 31.26 | 76,771 | +1.97(+6.71%) |
Aug 09, 2017 | 29.55 | 30.18 | 29.29 | 29.29 | 19,093 | -0.78(-2.58%) |
Aug 08, 2017 | 30.22 | 30.31 | 29.18 | 30.07 | 23,029 | +0.34(+1.14%) |
Aug 07, 2017 | 30.32 | 30.87 | 29.62 | 29.73 | 17,099 | +0.28(+0.95%) |
Aug 04, 2017 | 30.16 | 30.78 | 29.29 | 29.45 | 9,830 | -0.91(-3.00%) |
Aug 03, 2017 | 29.00 | 30.57 | 28.77 | 30.36 | 18,426 | +1.00(+3.41%) |
Aug 02, 2017 | 29.98 | 30.78 | 29.29 | 29.36 | 67,641 | -0.50(-1.67%) |
Aug 01, 2017 | 29.46 | 31.29 | 29.15 | 29.86 | 21,676 | +1.69(+6.00%) |
Jul 31, 2017 | 29.37 | 30.04 | 27.99 | 28.17 | 21,971 | -1.06(-3.63%) |
Jul 28, 2017 | 29.90 | 29.90 | 29.00 | 29.23 | 42,157 | -0.96(-3.18%) |
Jul 27, 2017 | 30.89 | 31.30 | 30.12 | 30.19 | 19,919 | -0.98(-3.14%) |
Jul 26, 2017 | 31.67 | 32.54 | 30.79 | 31.17 | 24,190 | -1.47(-4.50%) |
Jul 25, 2017 | 32.64 | 32.64 | 11,746 | -3.54(-9.78%) | ||
Jul 24, 2017 | 36.50 | 36.77 | 36.03 | 36.18 | 17,582 | -1.75(-4.61%) |
Jul 21, 2017 | 35.74 | 38.22 | 35.74 | 37.93 | 80,487 | +2.76(+7.85%) |
Jul 20, 2017 | 35.20 | 33.69 | 35.17 | 6,376 | +0.88(+2.57%) | |
Jul 19, 2017 | 35.21 | 35.35 | 34.01 | 34.29 | 5,632 | -1.57(-4.38%) |
Jul 18, 2017 | 35.16 | 36.47 | 35.16 | 35.86 | 5,687 | -1.07(-2.90%) |
Jul 17, 2017 | 35.55 | 36.93 | 35.48 | 36.93 | 5,786 | +1.44(+4.06%) |
Jul 14, 2017 | 35.69 | 36.50 | 35.31 | 35.49 | 4,977 | -1.28(-3.48%) |
Jul 13, 2017 | 37.57 | 37.57 | 36.69 | 36.77 | 3,806 | -1.71(-4.44%) |
Jul 12, 2017 | 36.96 | 39.00 | 35.92 | 38.48 | 18,755 | -0.77(-1.96%) |
Jul 11, 2017 | 41.71 | 41.71 | 38.85 | 39.25 | 9,851 | -1.89(-4.59%) |
Jul 10, 2017 | 42.20 | 42.20 | 40.25 | 41.14 | 12,719 | -0.42(-1.01%) |
Jul 07, 2017 | 40.46 | 42.70 | 40.46 | 41.56 | 11,703 | +2.38(+6.07%) |
Jul 06, 2017 | 37.47 | 39.18 | 35.81 | 39.18 | 17,909 | -0.45(-1.14%) |
Jul 05, 2017 | 36.17 | 39.81 | 36.17 | 39.63 | 11,932 | +3.97(+11.13%) |