Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.45 | 27.65 | 27.18 | 27.65 | 53,446 | +0.44(+1.62%) |
Sep 28, 2017 | 26.87 | 27.60 | 26.66 | 27.21 | 46,781 | +0.22(+0.82%) |
Sep 27, 2017 | 26.06 | 27.24 | 25.70 | 26.99 | 34,801 | +0.78(+2.98%) |
Sep 26, 2017 | 25.72 | 26.35 | 25.52 | 26.21 | 40,523 | +0.49(+1.91%) |
Sep 25, 2017 | 26.20 | 26.45 | 25.30 | 25.72 | 49,585 | -0.67(-2.54%) |
Sep 22, 2017 | 26.03 | 26.43 | 25.65 | 26.39 | 38,902 | -0.12(-0.45%) |
Sep 21, 2017 | 26.14 | 27.20 | 25.22 | 26.51 | 42,652 | +0.82(+3.19%) |
Sep 20, 2017 | 27.70 | 27.70 | 25.13 | 25.69 | 136,221 | -2.01(-7.26%) |
Sep 19, 2017 | 29.50 | 29.94 | 27.01 | 27.70 | 105,633 | -1.68(-5.72%) |
Sep 18, 2017 | 29.11 | 29.45 | 28.32 | 29.38 | 186,665 | +1.09(+3.85%) |
Sep 15, 2017 | 28.75 | 29.10 | 27.25 | 28.29 | 171,689 | +0.72(+2.61%) |
Sep 14, 2017 | 28.00 | 28.00 | 26.99 | 27.57 | 115,592 | +0.83(+3.10%) |
Sep 13, 2017 | 25.55 | 27.13 | 25.51 | 26.74 | 36,692 | +0.73(+2.81%) |
Sep 12, 2017 | 26.51 | 26.75 | 25.66 | 26.01 | 38,933 | -0.69(-2.58%) |
Sep 11, 2017 | 24.30 | 26.89 | 24.30 | 26.70 | 71,902 | +2.49(+10.29%) |
Sep 08, 2017 | 25.32 | 26.17 | 24.01 | 24.21 | 100,403 | -2.15(-8.16%) |
Sep 07, 2017 | 26.42 | 27.14 | 25.61 | 26.36 | 56,205 | -0.08(-0.30%) |
Sep 06, 2017 | 28.45 | 29.10 | 26.33 | 26.44 | 81,172 | -1.78(-6.31%) |
Sep 05, 2017 | 29.46 | 29.52 | 25.45 | 28.22 | 201,498 | -1.18(-4.01%) |
Sep 01, 2017 | 29.53 | 29.87 | 29.11 | 29.40 | 44,836 | +0.31(+1.07%) |
Aug 31, 2017 | 32.63 | 32.63 | 28.25 | 29.09 | 163,937 | -2.59(-8.18%) |
Aug 30, 2017 | 29.65 | 32.10 | 29.65 | 31.68 | 225,815 | +2.22(+7.54%) |
Aug 29, 2017 | 28.29 | 29.92 | 27.55 | 29.46 | 140,001 | +1.35(+4.80%) |
Aug 28, 2017 | 27.07 | 28.80 | 27.07 | 28.11 | 108,199 | +1.04(+3.84%) |
Aug 25, 2017 | 27.00 | 27.90 | 26.61 | 27.07 | 38,580 | +0.60(+2.27%) |
Aug 24, 2017 | 26.50 | 28.44 | 26.10 | 26.47 | 161,335 | +0.31(+1.19%) |
Aug 23, 2017 | 24.90 | 26.50 | 24.51 | 26.16 | 49,414 | +1.10(+4.39%) |
Aug 22, 2017 | 25.89 | 26.00 | 24.44 | 25.06 | 85,526 | -0.90(-3.47%) |
Aug 21, 2017 | 26.25 | 27.03 | 25.82 | 25.96 | 98,562 | -0.10(-0.38%) |
Aug 18, 2017 | 25.37 | 26.99 | 25.00 | 26.06 | 95,767 | +0.80(+3.17%) |
Aug 17, 2017 | 24.61 | 26.00 | 24.20 | 25.26 | 89,177 | +0.31(+1.24%) |
Aug 16, 2017 | 24.08 | 27.53 | 23.49 | 24.95 | 228,189 | +1.28(+5.41%) |
Aug 15, 2017 | 24.44 | 24.44 | 22.00 | 23.67 | 72,260 | -0.27(-1.13%) |
Aug 14, 2017 | 22.95 | 24.40 | 21.34 | 23.94 | 117,848 | +2.74(+12.92%) |
Aug 11, 2017 | 20.70 | 21.20 | 20.10 | 21.20 | 33,572 | +0.87(+4.28%) |
Aug 10, 2017 | 21.20 | 21.20 | 20.00 | 20.33 | 69,058 | -0.33(-1.60%) |
Aug 09, 2017 | 21.00 | 22.18 | 20.56 | 20.66 | 164,313 | +0.12(+0.58%) |
Aug 08, 2017 | 19.55 | 20.61 | 19.55 | 20.54 | 83,585 | +0.80(+4.05%) |
Aug 07, 2017 | 19.28 | 19.74 | 18.76 | 19.74 | 34,969 | +0.29(+1.49%) |
Aug 04, 2017 | 19.63 | 19.84 | 18.92 | 19.45 | 52,434 | +0.78(+4.18%) |
Aug 03, 2017 | 19.04 | 19.10 | 17.61 | 18.67 | 61,422 | -0.28(-1.48%) |
Aug 02, 2017 | 19.82 | 20.34 | 18.80 | 18.95 | 61,186 | -0.93(-4.68%) |
Aug 01, 2017 | 20.04 | 20.89 | 19.18 | 19.88 | 68,431 | -0.03(-0.15%) |
Jul 31, 2017 | 19.79 | 20.65 | 19.00 | 19.91 | 56,907 | +0.29(+1.48%) |
Jul 28, 2017 | 18.37 | 20.00 | 18.00 | 19.62 | 93,015 | +0.72(+3.81%) |
Jul 27, 2017 | 20.30 | 20.51 | 18.29 | 18.90 | 224,356 | -1.61(-7.85%) |
Jul 26, 2017 | 21.68 | 21.68 | 20.00 | 20.51 | 97,666 | -1.02(-4.74%) |
Jul 25, 2017 | 21.73 | 21.73 | 21.27 | 21.53 | 34,501 | -0.21(-0.97%) |
Jul 24, 2017 | 22.05 | 22.24 | 21.50 | 21.74 | 49,675 | -0.16(-0.73%) |
Jul 21, 2017 | 21.83 | 22.37 | 21.50 | 21.90 | 40,996 | -0.11(-0.50%) |
Jul 20, 2017 | 22.07 | 22.58 | 21.57 | 22.01 | 38,155 | -0.07(-0.32%) |
Jul 19, 2017 | 22.28 | 22.68 | 21.63 | 22.08 | 60,755 | -0.29(-1.30%) |
Jul 18, 2017 | 22.89 | 23.30 | 21.26 | 22.37 | 132,540 | -0.65(-2.82%) |
Jul 17, 2017 | 24.50 | 24.50 | 22.40 | 23.02 | 82,873 | -1.07(-4.44%) |
Jul 14, 2017 | 25.73 | 25.79 | 23.31 | 24.09 | 106,921 | -1.32(-5.19%) |
Jul 13, 2017 | 25.09 | 25.90 | 25.00 | 25.41 | 102,778 | +0.17(+0.67%) |
Jul 12, 2017 | 24.77 | 25.27 | 24.59 | 25.24 | 70,633 | +0.72(+2.94%) |
Jul 11, 2017 | 24.07 | 24.98 | 23.33 | 24.52 | 92,587 | +0.71(+2.98%) |
Jul 10, 2017 | 23.14 | 24.23 | 23.11 | 23.81 | 85,804 | +0.66(+2.85%) |
Jul 07, 2017 | 23.13 | 23.82 | 22.03 | 23.15 | 85,159 | +0.16(+0.70%) |
Jul 06, 2017 | 21.48 | 23.36 | 21.03 | 22.99 | 144,414 | +1.51(+7.03%) |
Jul 05, 2017 | 22.43 | 22.43 | 20.73 | 21.48 | 105,817 | -0.97(-4.32%) |