Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.54 | 40.32 | 35.42 | 39.97 | 22,364 | +3.15(+8.56%) |
Oct 30, 2017 | 39.76 | 43.40 | 35.00 | 36.82 | 52,853 | -2.10(-5.40%) |
Oct 27, 2017 | 36.40 | 40.60 | 35.56 | 38.92 | 35,602 | +1.54(+4.12%) |
Oct 26, 2017 | 33.88 | 37.38 | 33.88 | 37.38 | 35,345 | +3.50(+10.33%) |
Oct 25, 2017 | 34.30 | 36.12 | 33.32 | 33.88 | 19,022 | -0.14(-0.41%) |
Oct 24, 2017 | 32.06 | 34.58 | 32.06 | 34.02 | 15,902 | +1.68(+5.19%) |
Oct 23, 2017 | 32.76 | 33.18 | 32.06 | 32.34 | 9,408 | -0.70(-2.12%) |
Oct 20, 2017 | 33.46 | 34.58 | 32.76 | 33.04 | 14,538 | -0.28(-0.84%) |
Oct 19, 2017 | 32.48 | 33.88 | 32.06 | 33.32 | 14,905 | +0.84(+2.59%) |
Oct 18, 2017 | 33.60 | 35.00 | 32.06 | 32.48 | 19,540 | -1.26(-3.73%) |
Oct 17, 2017 | 31.64 | 35.00 | 31.50 | 33.74 | 23,787 | +1.82(+5.70%) |
Oct 16, 2017 | 33.74 | 35.14 | 31.50 | 31.92 | 27,056 | -2.10(-6.17%) |
Oct 13, 2017 | 34.44 | 35.70 | 32.90 | 34.02 | 16,755 | -0.56(-1.62%) |
Oct 12, 2017 | 35.70 | 35.84 | 34.30 | 34.58 | 15,644 | -1.54(-4.26%) |
Oct 11, 2017 | 36.82 | 38.78 | 35.00 | 36.12 | 27,207 | -0.70(-1.90%) |
Oct 10, 2017 | 35.70 | 36.85 | 34.30 | 36.82 | 33,613 | +1.54(+4.37%) |
Oct 09, 2017 | 38.22 | 38.63 | 35.00 | 35.28 | 38,022 | -2.52(-6.67%) |
Oct 06, 2017 | 37.80 | 40.60 | 35.70 | 37.80 | 76,635 | -0.42(-1.10%) |
Oct 05, 2017 | 39.20 | 53.62 | 37.80 | 38.22 | 1,425,415 | +5.74(+17.67%) |
Oct 04, 2017 | 31.08 | 34.23 | 31.08 | 32.48 | 29,836 | +1.12(+3.57%) |
Oct 03, 2017 | 30.66 | 31.64 | 30.24 | 31.36 | 10,962 | +0.56(+1.82%) |
Oct 02, 2017 | 31.50 | 33.18 | 30.10 | 30.80 | 18,929 | -1.26(-3.93%) |
Sep 29, 2017 | 32.90 | 34.02 | 31.22 | 32.06 | 60,464 | +1.82(+6.02%) |
Sep 28, 2017 | 30.66 | 31.51 | 29.88 | 30.24 | 19,184 | -0.70(-2.26%) |
Sep 27, 2017 | 29.82 | 31.36 | 29.68 | 30.94 | 19,956 | +1.12(+3.76%) |
Sep 26, 2017 | 28.98 | 30.38 | 28.64 | 29.82 | 17,852 | +1.40(+4.93%) |
Sep 25, 2017 | 26.88 | 29.83 | 26.88 | 28.42 | 20,334 | +1.12(+4.10%) |
Sep 22, 2017 | 27.16 | 28.00 | 26.74 | 27.30 | 6,033 | +0.00(+0.00%) |
Sep 21, 2017 | 28.14 | 28.27 | 26.81 | 27.30 | 6,849 | -0.56(-2.01%) |
Sep 20, 2017 | 28.70 | 29.12 | 27.72 | 27.86 | 10,914 | -0.70(-2.45%) |
Sep 19, 2017 | 28.28 | 29.12 | 28.00 | 28.56 | 10,879 | +0.14(+0.49%) |
Sep 18, 2017 | 29.54 | 29.68 | 28.14 | 28.42 | 18,539 | -1.12(-3.79%) |
Sep 15, 2017 | 26.88 | 29.54 | 26.74 | 29.54 | 50,631 | +2.80(+10.47%) |
Sep 14, 2017 | 25.20 | 27.30 | 24.89 | 26.74 | 29,055 | +1.40(+5.52%) |
Sep 13, 2017 | 24.50 | 25.62 | 23.94 | 25.34 | 22,673 | +0.56(+2.26%) |
Sep 12, 2017 | 25.90 | 26.19 | 23.80 | 24.78 | 37,291 | -1.26(-4.84%) |
Sep 11, 2017 | 26.04 | 27.72 | 25.34 | 26.04 | 32,791 | +0.14(+0.54%) |
Sep 08, 2017 | 26.60 | 26.60 | 25.20 | 25.90 | 33,032 | -0.56(-2.12%) |
Sep 07, 2017 | 27.44 | 27.76 | 25.40 | 26.46 | 54,303 | -0.70(-2.58%) |
Sep 06, 2017 | 29.82 | 30.66 | 25.90 | 27.16 | 93,062 | -3.22(-10.60%) |
Sep 05, 2017 | 29.54 | 33.60 | 28.70 | 30.38 | 247,036 | +0.84(+2.84%) |
Sep 01, 2017 | 33.88 | 34.58 | 29.12 | 29.54 | 763,685 | +10.92(+58.65%) |
Aug 31, 2017 | 17.78 | 19.95 | 17.78 | 18.62 | 11,122 | +0.98(+5.56%) |
Aug 30, 2017 | 18.34 | 20.02 | 17.64 | 17.64 | 4,255 | -1.12(-5.97%) |
Aug 29, 2017 | 16.52 | 20.72 | 16.07 | 18.76 | 10,085 | +2.10(+12.61%) |
Aug 28, 2017 | 17.64 | 18.06 | 16.66 | 16.66 | 12,796 | -1.12(-6.30%) |
Aug 25, 2017 | 19.60 | 19.60 | 16.80 | 17.78 | 15,234 | -0.98(-5.22%) |
Aug 24, 2017 | 20.30 | 21.00 | 18.34 | 18.76 | 19,667 | -1.68(-8.22%) |
Aug 23, 2017 | 21.28 | 22.26 | 20.44 | 20.44 | 5,220 | -1.12(-5.19%) |
Aug 22, 2017 | 22.68 | 22.82 | 21.28 | 21.56 | 3,816 | -0.70(-3.14%) |
Aug 21, 2017 | 23.94 | 25.19 | 21.84 | 22.26 | 5,655 | -1.12(-4.79%) |
Aug 18, 2017 | 23.10 | 23.52 | 22.82 | 23.38 | 2,049 | +0.00(+0.00%) |
Aug 17, 2017 | 24.22 | 24.42 | 23.38 | 23.38 | 1,576 | -0.70(-2.91%) |
Aug 16, 2017 | 23.94 | 24.36 | 23.24 | 24.08 | 1,362 | +0.00(+0.00%) |
Aug 15, 2017 | 23.66 | 24.22 | 23.38 | 24.08 | 3,055 | +0.28(+1.18%) |
Aug 14, 2017 | 23.38 | 24.50 | 23.38 | 23.80 | 1,372 | +0.28(+1.19%) |
Aug 11, 2017 | 23.80 | 24.50 | 23.10 | 23.52 | 1,746 | -0.98(-4.00%) |
Aug 10, 2017 | 23.10 | 24.50 | 22.68 | 24.50 | 6,445 | +1.82(+8.02%) |
Aug 09, 2017 | 23.80 | 25.01 | 22.40 | 22.68 | 8,083 | -1.40(-5.81%) |
Aug 08, 2017 | 24.78 | 25.06 | 24.08 | 24.08 | 4,090 | -0.70(-2.82%) |
Aug 07, 2017 | 25.90 | 25.90 | 24.08 | 24.78 | 4,469 | -1.40(-5.35%) |
Aug 04, 2017 | 24.50 | 26.32 | 23.80 | 26.18 | 5,976 | +1.54(+6.25%) |
Aug 03, 2017 | 25.39 | 25.39 | 24.22 | 24.64 | 2,886 | -0.14(-0.56%) |
Aug 02, 2017 | 25.62 | 25.87 | 24.78 | 24.78 | 2,650 | -0.84(-3.28%) |