Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.78 | 23.89 | 22.93 | 23.09 | 10,481,104 | -0.81(-3.39%) |
Sep 28, 2017 | 23.93 | 23.98 | 23.24 | 23.90 | 7,305,505 | -0.17(-0.70%) |
Sep 27, 2017 | 24.07 | 6,452,858 | +0.13(+0.52%) | |||
Sep 26, 2017 | 24.94 | 25.14 | 23.89 | 23.95 | 10,928,394 | -0.85(-3.42%) |
Sep 25, 2017 | 25.35 | 24.37 | 24.79 | 8,620,264 | -0.97(-3.77%) | |
Sep 22, 2017 | 25.98 | 26.04 | 25.54 | 25.77 | 4,868,410 | -0.33(-1.27%) |
Sep 21, 2017 | 25.83 | 26.29 | 25.12 | 26.10 | 5,633,932 | +0.27(+1.03%) |
Sep 20, 2017 | 26.75 | 25.65 | 25.83 | 7,613,127 | -0.76(-2.85%) | |
Sep 19, 2017 | 27.37 | 26.38 | 26.59 | 6,612,118 | -0.60(-2.20%) | |
Sep 18, 2017 | 27.14 | 27.56 | 26.97 | 27.19 | 5,405,619 | +0.24(+0.90%) |
Sep 15, 2017 | 26.88 | 27.13 | 26.73 | 26.95 | 5,912,721 | -0.16(-0.60%) |
Sep 14, 2017 | 27.47 | 27.47 | 26.95 | 27.11 | 6,085,128 | -0.38(-1.39%) |
Sep 13, 2017 | 27.86 | 27.94 | 27.36 | 27.49 | 5,854,306 | -0.49(-1.74%) |
Sep 12, 2017 | 28.18 | 28.19 | 27.48 | 27.98 | 5,548,248 | -0.13(-0.47%) |
Sep 11, 2017 | 28.12 | 28.37 | 27.68 | 28.11 | 6,453,551 | +0.32(+1.17%) |
Sep 08, 2017 | 27.83 | 28.70 | 27.67 | 27.79 | 9,127,036 | -0.08(-0.29%) |
Sep 07, 2017 | 27.59 | 28.07 | 27.34 | 27.87 | 6,573,811 | +0.16(+0.59%) |
Sep 06, 2017 | 27.96 | 28.28 | 27.17 | 27.70 | 6,157,443 | -0.24(-0.87%) |
Sep 05, 2017 | 27.48 | 28.31 | 27.28 | 27.95 | 7,943,113 | -0.20(-0.71%) |
Sep 01, 2017 | 28.53 | 28.64 | 27.27 | 28.15 | 11,663,192 | -0.24(-0.86%) |
Aug 31, 2017 | 27.67 | 28.44 | 27.00 | 28.39 | 22,115,480 | +1.81(+6.82%) |
Aug 30, 2017 | 25.49 | 26.76 | 25.45 | 26.58 | 14,212,219 | +1.47(+5.84%) |
Aug 29, 2017 | 24.17 | 25.55 | 24.09 | 25.11 | 10,232,091 | +0.15(+0.59%) |
Aug 28, 2017 | 26.22 | 26.29 | 24.17 | 24.96 | 21,248,368 | -1.26(-4.80%) |
Aug 25, 2017 | 28.31 | 28.50 | 25.86 | 26.22 | 20,715,570 | -1.76(-6.29%) |
Aug 24, 2017 | 27.56 | 28.21 | 27.30 | 27.98 | 19,133,410 | +0.91(+3.37%) |
Aug 23, 2017 | 26.57 | 27.89 | 26.36 | 27.07 | 22,192,400 | +0.53(+2.00%) |
Aug 22, 2017 | 29.75 | 29.81 | 26.53 | 26.54 | 60,483,000 | -6.68(-20.10%) |
Aug 21, 2017 | 33.07 | 33.24 | 32.27 | 33.22 | 8,144,946 | +0.93(+2.88%) |
Aug 18, 2017 | 32.65 | 33.00 | 32.05 | 32.29 | 5,764,382 | -0.14(-0.43%) |
Aug 17, 2017 | 32.80 | 33.63 | 32.35 | 32.43 | 5,319,793 | -0.08(-0.25%) |
Aug 16, 2017 | 33.02 | 33.49 | 32.41 | 32.51 | 3,940,328 | -0.08(-0.25%) |
Aug 15, 2017 | 33.06 | 33.22 | 32.35 | 32.59 | 3,389,297 | -0.25(-0.76%) |
Aug 14, 2017 | 32.04 | 33.13 | 31.90 | 32.84 | 5,247,448 | +1.82(+5.87%) |
Aug 11, 2017 | 30.81 | 31.38 | 29.84 | 31.02 | 6,481,891 | -0.35(-1.10%) |
Aug 10, 2017 | 32.99 | 33.23 | 31.09 | 31.37 | 6,224,631 | -2.05(-6.13%) |
Aug 09, 2017 | 33.23 | 33.72 | 32.74 | 33.41 | 8,173,652 | -0.33(-0.98%) |
Aug 08, 2017 | 34.25 | 34.40 | 33.46 | 33.75 | 3,999,117 | -0.14(-0.41%) |
Aug 07, 2017 | 32.74 | 34.03 | 32.38 | 33.89 | 5,982,410 | +1.43(+4.40%) |
Aug 04, 2017 | 32.85 | 33.02 | 32.41 | 32.46 | 2,981,161 | -0.37(-1.12%) |
Aug 03, 2017 | 32.19 | 32.92 | 31.90 | 32.83 | 3,145,406 | +0.48(+1.48%) |
Aug 02, 2017 | 33.41 | 34.14 | 31.54 | 32.35 | 7,162,554 | -0.84(-2.53%) |
Aug 01, 2017 | 32.60 | 33.27 | 32.40 | 33.19 | 3,983,008 | +0.82(+2.53%) |
Jul 31, 2017 | 32.86 | 33.45 | 32.07 | 32.37 | 5,281,625 | -0.10(-0.30%) |
Jul 28, 2017 | 31.62 | 32.85 | 31.31 | 32.46 | 3,590,523 | +0.64(+2.01%) |
Jul 27, 2017 | 32.79 | 33.59 | 30.21 | 31.82 | 9,415,544 | -0.60(-1.86%) |
Jul 26, 2017 | 32.46 | 32.55 | 32.05 | 32.43 | 3,936,266 | -0.03(-0.09%) |
Jul 25, 2017 | 32.56 | 32.68 | 31.93 | 32.46 | 4,134,123 | +0.04(+0.14%) |
Jul 24, 2017 | 31.31 | 32.97 | 31.29 | 32.41 | 8,961,948 | +1.34(+4.32%) |
Jul 21, 2017 | 31.17 | 31.34 | 30.79 | 31.07 | 2,698,375 | -0.12(-0.38%) |
Jul 20, 2017 | 31.67 | 31.07 | 31.19 | 5,171,626 | +0.24(+0.79%) | |
Jul 19, 2017 | 31.31 | 31.50 | 30.72 | 30.95 | 5,882,804 | +0.00(+0.00%) |
Jul 18, 2017 | 29.85 | 30.96 | 29.75 | 30.95 | 5,540,806 | +0.85(+2.84%) |
Jul 17, 2017 | 30.61 | 30.87 | 29.75 | 30.09 | 4,799,433 | -0.39(-1.28%) |
Jul 14, 2017 | 29.89 | 30.63 | 29.68 | 30.48 | 4,794,759 | +0.45(+1.50%) |
Jul 13, 2017 | 30.95 | 30.98 | 29.49 | 30.03 | 7,403,996 | -0.82(-2.65%) |
Jul 12, 2017 | 30.58 | 30.94 | 30.32 | 30.85 | 4,804,502 | +0.57(+1.90%) |
Jul 11, 2017 | 30.10 | 30.92 | 29.71 | 30.28 | 5,995,613 | +0.26(+0.86%) |
Jul 10, 2017 | 29.07 | 30.29 | 28.74 | 30.02 | 8,947,677 | +1.08(+3.74%) |
Jul 07, 2017 | 28.88 | 29.33 | 28.63 | 28.93 | 3,484,678 | +0.34(+1.19%) |
Jul 06, 2017 | 27.92 | 28.88 | 27.81 | 28.60 | 5,296,759 | +0.54(+1.92%) |
Jul 05, 2017 | 27.33 | 28.20 | 27.14 | 28.06 | 6,080,246 | +0.84(+3.09%) |