Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.20 | 33.60 | 32.05 | 32.95 | 750,607 | +0.85(+2.65%) |
Sep 28, 2017 | 32.40 | 32.95 | 31.55 | 32.10 | 672,356 | -0.05(-0.16%) |
Sep 27, 2017 | 33.85 | 32.15 | 810,026 | +1.65(+5.41%) | ||
Sep 26, 2017 | 31.30 | 31.30 | 30.04 | 30.50 | 441,425 | -0.45(-1.45%) |
Sep 25, 2017 | 31.30 | 32.20 | 30.50 | 30.95 | 1,034,087 | +2.70(+9.56%) |
Sep 22, 2017 | 29.25 | 29.33 | 27.40 | 28.25 | 346,518 | -1.15(-3.91%) |
Sep 21, 2017 | 29.65 | 29.65 | 29.10 | 29.40 | 210,656 | +0.10(+0.34%) |
Sep 20, 2017 | 30.20 | 29.05 | 29.30 | 345,054 | +0.25(+0.86%) | |
Sep 19, 2017 | 29.70 | 29.85 | 28.43 | 29.05 | 332,070 | -0.75(-2.52%) |
Sep 18, 2017 | 28.25 | 30.25 | 27.65 | 29.80 | 714,432 | +1.55(+5.49%) |
Sep 15, 2017 | 26.95 | 28.40 | 26.50 | 28.25 | 801,458 | +1.40(+5.21%) |
Sep 14, 2017 | 26.30 | 27.15 | 26.18 | 26.85 | 193,362 | +0.25(+0.94%) |
Sep 13, 2017 | 25.65 | 26.65 | 25.40 | 26.60 | 176,863 | +1.10(+4.31%) |
Sep 12, 2017 | 25.40 | 25.60 | 25.05 | 25.50 | 169,424 | -0.15(-0.58%) |
Sep 11, 2017 | 26.35 | 26.35 | 25.05 | 25.65 | 200,875 | -0.05(-0.19%) |
Sep 08, 2017 | 24.65 | 25.85 | 24.55 | 25.70 | 269,332 | +0.90(+3.63%) |
Sep 07, 2017 | 24.30 | 24.95 | 24.02 | 24.80 | 249,197 | +0.35(+1.43%) |
Sep 06, 2017 | 25.00 | 25.00 | 24.25 | 24.45 | 261,866 | -0.35(-1.41%) |
Sep 05, 2017 | 23.55 | 25.00 | 23.05 | 24.80 | 525,572 | +2.15(+9.49%) |
Sep 01, 2017 | 22.95 | 23.70 | 22.23 | 22.65 | 362,522 | -0.10(-0.44%) |
Aug 31, 2017 | 21.35 | 22.90 | 21.10 | 22.75 | 436,959 | +1.65(+7.82%) |
Aug 30, 2017 | 21.00 | 21.38 | 20.70 | 21.10 | 152,217 | +0.20(+0.96%) |
Aug 29, 2017 | 20.65 | 21.25 | 20.45 | 20.90 | 215,233 | -0.25(-1.18%) |
Aug 28, 2017 | 21.30 | 21.50 | 20.35 | 21.15 | 228,230 | +0.10(+0.48%) |
Aug 25, 2017 | 20.15 | 21.80 | 19.45 | 21.05 | 475,958 | -0.65(-3.00%) |
Aug 24, 2017 | 21.30 | 21.80 | 21.05 | 21.70 | 123,450 | +0.65(+3.09%) |
Aug 23, 2017 | 20.55 | 21.35 | 20.50 | 21.05 | 84,989 | +0.40(+1.94%) |
Aug 22, 2017 | 20.10 | 20.80 | 20.05 | 20.65 | 87,796 | +0.60(+2.99%) |
Aug 21, 2017 | 20.05 | 21.10 | 19.85 | 20.05 | 329,647 | +0.10(+0.50%) |
Aug 18, 2017 | 19.85 | 20.30 | 19.75 | 19.95 | 221,875 | -0.05(-0.25%) |
Aug 17, 2017 | 22.50 | 22.50 | 20.00 | 20.00 | 224,222 | -2.15(-9.71%) |
Aug 16, 2017 | 21.50 | 22.23 | 21.35 | 22.15 | 176,545 | +0.75(+3.50%) |
Aug 15, 2017 | 20.80 | 21.60 | 20.35 | 21.40 | 248,124 | +0.55(+2.64%) |
Aug 14, 2017 | 21.10 | 21.39 | 20.50 | 20.85 | 231,675 | -0.05(-0.24%) |
Aug 11, 2017 | 20.55 | 21.00 | 20.10 | 20.90 | 207,710 | +0.55(+2.70%) |
Aug 10, 2017 | 20.65 | 21.50 | 20.00 | 20.35 | 241,485 | -0.45(-2.16%) |
Aug 09, 2017 | 20.40 | 21.43 | 19.48 | 20.80 | 630,915 | +2.10(+11.23%) |
Aug 08, 2017 | 18.50 | 19.00 | 18.35 | 18.70 | 106,438 | +0.10(+0.54%) |
Aug 07, 2017 | 18.50 | 18.80 | 18.40 | 18.60 | 102,740 | +0.05(+0.27%) |
Aug 04, 2017 | 18.25 | 18.55 | 18.10 | 18.55 | 107,307 | +0.30(+1.64%) |
Aug 03, 2017 | 18.80 | 19.10 | 18.10 | 18.25 | 149,329 | -0.60(-3.18%) |
Aug 02, 2017 | 18.35 | 18.90 | 18.10 | 18.85 | 195,096 | +0.45(+2.45%) |
Aug 01, 2017 | 18.10 | 18.60 | 17.60 | 18.40 | 124,479 | +0.40(+2.22%) |
Jul 31, 2017 | 18.75 | 19.30 | 17.75 | 18.00 | 182,526 | -0.75(-4.00%) |
Jul 28, 2017 | 18.60 | 19.00 | 18.60 | 18.75 | 150,822 | +0.00(+0.00%) |
Jul 27, 2017 | 19.75 | 19.95 | 18.65 | 18.75 | 93,383 | -0.90(-4.58%) |
Jul 26, 2017 | 19.00 | 19.65 | 18.75 | 19.65 | 134,958 | +0.65(+3.42%) |
Jul 25, 2017 | 19.45 | 19.65 | 18.70 | 19.00 | 141,085 | -0.40(-2.06%) |
Jul 24, 2017 | 19.15 | 19.40 | 18.90 | 19.40 | 119,112 | +0.30(+1.57%) |
Jul 21, 2017 | 19.10 | 19.35 | 18.45 | 19.10 | 186,332 | +0.20(+1.06%) |
Jul 20, 2017 | 18.85 | 19.00 | 18.25 | 18.90 | 243,101 | +0.05(+0.27%) |
Jul 19, 2017 | 19.10 | 19.35 | 18.55 | 18.85 | 270,344 | -0.05(-0.26%) |
Jul 18, 2017 | 19.70 | 19.70 | 18.85 | 18.90 | 128,512 | -0.85(-4.30%) |
Jul 17, 2017 | 19.75 | 20.00 | 19.70 | 19.75 | 150,597 | -0.05(-0.25%) |
Jul 14, 2017 | 19.80 | 20.05 | 19.70 | 19.80 | 74,608 | +0.00(+0.00%) |
Jul 13, 2017 | 20.00 | 20.20 | 19.40 | 19.80 | 193,362 | -0.30(-1.49%) |
Jul 12, 2017 | 20.45 | 20.55 | 20.05 | 20.10 | 132,174 | -0.15(-0.74%) |
Jul 11, 2017 | 20.25 | 20.25 | 19.93 | 20.25 | 185,777 | +0.05(+0.25%) |
Jul 10, 2017 | 20.10 | 20.45 | 19.90 | 20.20 | 225,980 | -0.05(-0.25%) |
Jul 07, 2017 | 19.95 | 20.25 | 19.55 | 20.25 | 193,351 | +0.45(+2.27%) |
Jul 06, 2017 | 19.95 | 20.15 | 19.45 | 19.80 | 187,119 | -0.45(-2.22%) |
Jul 05, 2017 | 20.45 | 20.75 | 20.05 | 20.25 | 218,976 | -0.25(-1.22%) |