Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.78 | 34.50 | 33.12 | 34.38 | 2,079 | +1.08(+3.24%) |
Sep 28, 2017 | 34.85 | 35.04 | 32.22 | 33.30 | 7,009 | -1.56(-4.48%) |
Sep 27, 2017 | 35.67 | 36.32 | 34.55 | 34.86 | 10,970 | -1.38(-3.81%) |
Sep 26, 2017 | 36.30 | 36.52 | 35.01 | 36.24 | 12,339 | -1.14(-3.05%) |
Sep 25, 2017 | 36.24 | 38.40 | 34.47 | 37.38 | 15,166 | +3.24(+9.49%) |
Sep 22, 2017 | 33.66 | 34.80 | 32.70 | 34.14 | 4,204 | -0.18(-0.52%) |
Sep 21, 2017 | 36.42 | 38.22 | 32.22 | 34.32 | 14,091 | -2.10(-5.77%) |
Sep 20, 2017 | 33.00 | 40.80 | 32.64 | 36.42 | 41,477 | +3.33(+10.07%) |
Sep 19, 2017 | 33.00 | 33.60 | 33.00 | 33.09 | 2,043 | -0.03(-0.09%) |
Sep 18, 2017 | 33.18 | 34.50 | 33.00 | 33.12 | 2,619 | +0.66(+2.02%) |
Sep 15, 2017 | 34.74 | 34.74 | 32.40 | 32.46 | 1,896 | -1.44(-4.23%) |
Sep 14, 2017 | 34.20 | 34.86 | 33.36 | 33.90 | 1,504 | -0.42(-1.22%) |
Sep 13, 2017 | 34.02 | 35.80 | 33.30 | 34.32 | 1,979 | +0.91(+2.73%) |
Sep 12, 2017 | 34.32 | 34.32 | 33.41 | 33.41 | 334 | -1.45(-4.17%) |
Sep 11, 2017 | 36.00 | 36.00 | 34.44 | 34.86 | 1,117 | +0.96(+2.83%) |
Sep 08, 2017 | 35.16 | 35.16 | 33.90 | 33.90 | 425 | -1.14(-3.25%) |
Sep 07, 2017 | 33.54 | 35.04 | 33.48 | 35.04 | 666 | +2.28(+6.96%) |
Sep 06, 2017 | 32.76 | 32.76 | 32.76 | 32.76 | 53 | +0.66(+2.06%) |
Sep 05, 2017 | 35.28 | 35.42 | 32.10 | 32.10 | 3,844 | -2.46(-7.12%) |
Sep 01, 2017 | 34.38 | 35.40 | 34.20 | 34.56 | 2,473 | +0.51(+1.49%) |
Aug 31, 2017 | 33.30 | 36.00 | 33.00 | 34.05 | 1,844 | -0.99(-2.82%) |
Aug 30, 2017 | 33.84 | 35.53 | 33.72 | 35.04 | 1,320 | +0.69(+2.01%) |
Aug 29, 2017 | 34.82 | 34.82 | 32.98 | 34.35 | 1,247 | -0.63(-1.80%) |
Aug 28, 2017 | 36.00 | 36.00 | 34.20 | 34.98 | 9,996 | +4.08(+13.20%) |
Aug 25, 2017 | 32.46 | 32.52 | 30.90 | 30.90 | 2,267 | -1.08(-3.38%) |
Aug 24, 2017 | 30.18 | 32.10 | 29.58 | 31.98 | 4,392 | +1.07(+3.45%) |
Aug 23, 2017 | 31.02 | 31.23 | 30.12 | 30.91 | 12,861 | -2.39(-7.17%) |
Aug 22, 2017 | 33.54 | 33.72 | 31.08 | 33.30 | 11,791 | -3.24(-8.87%) |
Aug 21, 2017 | 35.46 | 39.42 | 34.38 | 36.54 | 10,018 | +1.26(+3.57%) |
Aug 18, 2017 | 36.38 | 36.38 | 34.50 | 35.28 | 7,027 | -0.60(-1.67%) |
Aug 17, 2017 | 35.52 | 36.78 | 33.54 | 35.88 | 11,207 | +1.74(+5.10%) |
Aug 16, 2017 | 35.82 | 38.04 | 33.15 | 34.14 | 14,590 | -4.74(-12.19%) |
Aug 15, 2017 | 42.60 | 42.60 | 37.38 | 38.88 | 14,741 | +0.72(+1.89%) |
Aug 14, 2017 | 37.50 | 42.90 | 37.14 | 38.16 | 54,525 | +10.56(+38.26%) |
Aug 11, 2017 | 28.80 | 28.80 | 27.30 | 27.60 | 749 | +0.24(+0.88%) |
Aug 10, 2017 | 26.82 | 28.10 | 26.82 | 27.36 | 9,627 | +1.63(+6.36%) |
Aug 09, 2017 | 26.34 | 26.70 | 25.26 | 25.73 | 14,038 | -4.81(-15.77%) |
Aug 08, 2017 | 31.32 | 31.32 | 30.00 | 30.54 | 10,396 | -3.30(-9.75%) |
Aug 07, 2017 | 34.50 | 35.28 | 32.10 | 33.84 | 11,614 | -5.16(-13.23%) |
Aug 04, 2017 | 40.32 | 40.32 | 39.00 | 39.00 | 409 | +0.54(+1.40%) |
Aug 03, 2017 | 39.00 | 40.80 | 38.46 | 38.46 | 11,345 | -3.48(-8.30%) |
Aug 02, 2017 | 42.00 | 42.60 | 41.58 | 41.94 | 6,213 | -2.34(-5.28%) |
Aug 01, 2017 | 44.94 | 45.00 | 43.20 | 44.28 | 2,795 | -0.12(-0.27%) |
Jul 31, 2017 | 45.90 | 47.10 | 44.22 | 44.40 | 5,944 | -1.20(-2.63%) |
Jul 28, 2017 | 46.68 | 46.80 | 45.60 | 45.60 | 476 | -1.19(-2.55%) |
Jul 27, 2017 | 46.20 | 47.40 | 46.20 | 46.79 | 3,316 | -1.21(-2.51%) |
Jul 26, 2017 | 48.12 | 49.14 | 46.32 | 48.00 | 3,570 | -2.40(-4.76%) |
Jul 25, 2017 | 50.46 | 50.52 | 50.28 | 50.40 | 841 | -0.12(-0.24%) |
Jul 24, 2017 | 50.70 | 50.70 | 50.52 | 50.52 | 630 | -0.78(-1.52%) |
Jul 21, 2017 | 52.86 | 52.86 | 51.30 | 51.30 | 263 | -0.30(-0.58%) |
Jul 20, 2017 | 51.18 | 53.70 | 50.76 | 51.60 | 1,806 | -0.90(-1.71%) |
Jul 19, 2017 | 53.16 | 53.16 | 51.06 | 52.50 | 1,586 | +0.00(+0.00%) |
Jul 18, 2017 | 52.74 | 54.00 | 52.45 | 52.50 | 3,370 | -1.50(-2.78%) |
Jul 17, 2017 | 54.42 | 54.42 | 53.40 | 54.00 | 692 | +1.24(+2.36%) |
Jul 14, 2017 | 52.80 | 53.76 | 52.76 | 52.76 | 709 | +1.15(+2.22%) |
Jul 13, 2017 | 52.86 | 52.86 | 51.40 | 51.61 | 5,436 | -2.15(-4.00%) |
Jul 12, 2017 | 53.58 | 55.14 | 52.86 | 53.76 | 2,520 | -3.24(-5.68%) |
Jul 11, 2017 | 57.30 | 57.30 | 56.05 | 57.00 | 562 | -2.94(-4.90%) |
Jul 10, 2017 | 58.74 | 59.97 | 58.44 | 59.94 | 574 | -0.54(-0.89%) |
Jul 07, 2017 | 60.60 | 60.60 | 59.10 | 60.48 | 135 | +0.48(+0.80%) |
Jul 06, 2017 | 57.42 | 60.60 | 55.02 | 60.00 | 2,180 | -0.60(-0.99%) |
Jul 05, 2017 | 59.58 | 62.70 | 58.20 | 60.60 | 3,454 | +6.24(+11.48%) |