Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.04 | 46.20 | 43.71 | 45.84 | 35,898 | +1.92(+4.37%) |
Oct 30, 2017 | 45.36 | 46.44 | 43.20 | 43.92 | 15,860 | -1.20(-2.66%) |
Oct 27, 2017 | 42.96 | 45.48 | 42.24 | 45.12 | 23,295 | +2.52(+5.92%) |
Oct 26, 2017 | 45.48 | 45.48 | 42.36 | 42.60 | 30,166 | -3.00(-6.58%) |
Oct 25, 2017 | 45.00 | 45.84 | 41.04 | 45.60 | 57,731 | +0.24(+0.53%) |
Oct 24, 2017 | 47.04 | 48.72 | 45.12 | 45.36 | 40,793 | -1.20(-2.58%) |
Oct 23, 2017 | 47.88 | 47.88 | 46.20 | 46.56 | 32,638 | -0.84(-1.77%) |
Oct 20, 2017 | 47.88 | 48.60 | 46.32 | 47.40 | 27,933 | +0.00(+0.00%) |
Oct 19, 2017 | 47.28 | 48.12 | 46.20 | 47.40 | 34,113 | +0.60(+1.28%) |
Oct 18, 2017 | 49.56 | 50.52 | 46.56 | 46.80 | 75,608 | -3.00(-6.02%) |
Oct 17, 2017 | 51.00 | 51.60 | 49.08 | 49.80 | 41,086 | -0.72(-1.43%) |
Oct 16, 2017 | 52.20 | 52.80 | 49.80 | 50.52 | 61,631 | -1.68(-3.22%) |
Oct 13, 2017 | 55.08 | 51.24 | 52.20 | 59,819 | -2.16(-3.97%) | |
Oct 12, 2017 | 55.68 | 56.16 | 53.76 | 54.36 | 48,450 | -1.08(-1.95%) |
Oct 11, 2017 | 55.80 | 56.40 | 54.12 | 55.44 | 29,060 | -0.84(-1.49%) |
Oct 10, 2017 | 54.72 | 56.94 | 53.64 | 56.28 | 43,029 | +0.72(+1.30%) |
Oct 09, 2017 | 55.80 | 57.18 | 54.25 | 55.56 | 52,908 | -0.12(-0.22%) |
Oct 06, 2017 | 57.36 | 57.48 | 54.96 | 55.68 | 67,434 | -1.68(-2.93%) |
Oct 05, 2017 | 58.68 | 58.79 | 54.96 | 57.36 | 75,051 | -0.48(-0.83%) |
Oct 04, 2017 | 57.60 | 59.05 | 57.12 | 57.84 | 47,678 | -0.36(-0.62%) |
Oct 03, 2017 | 57.12 | 58.38 | 56.16 | 58.20 | 56,088 | +0.84(+1.46%) |
Oct 02, 2017 | 56.88 | 58.20 | 56.04 | 57.36 | 39,043 | +0.96(+1.70%) |
Sep 29, 2017 | 56.28 | 57.24 | 55.20 | 56.40 | 49,409 | +0.24(+0.43%) |
Sep 28, 2017 | 54.96 | 56.52 | 54.72 | 56.16 | 43,590 | +0.12(+0.21%) |
Sep 27, 2017 | 54.72 | 56.63 | 54.00 | 56.04 | 64,943 | +2.04(+3.78%) |
Sep 26, 2017 | 57.60 | 57.60 | 52.08 | 54.00 | 119,822 | -3.84(-6.64%) |
Sep 25, 2017 | 57.72 | 58.56 | 55.92 | 57.84 | 77,554 | +0.72(+1.26%) |
Sep 22, 2017 | 57.60 | 58.80 | 54.31 | 57.12 | 105,285 | -1.08(-1.86%) |
Sep 21, 2017 | 61.32 | 61.44 | 55.00 | 58.20 | 146,739 | -3.60(-5.83%) |
Sep 20, 2017 | 64.44 | 64.80 | 60.24 | 61.80 | 140,525 | -2.04(-3.20%) |
Sep 19, 2017 | 64.20 | 65.28 | 62.76 | 63.84 | 117,926 | -0.24(-0.37%) |
Sep 18, 2017 | 64.20 | 67.80 | 62.40 | 64.08 | 208,149 | -0.84(-1.29%) |
Sep 15, 2017 | 64.32 | 64.92 | 61.68 | 64.92 | 171,343 | +0.48(+0.74%) |
Sep 14, 2017 | 64.08 | 67.56 | 62.52 | 64.44 | 172,156 | +1.44(+2.29%) |
Sep 13, 2017 | 63.36 | 64.32 | 62.16 | 63.00 | 96,605 | +0.12(+0.19%) |
Sep 12, 2017 | 64.92 | 65.28 | 61.44 | 62.88 | 125,982 | -2.04(-3.14%) |
Sep 11, 2017 | 64.80 | 66.12 | 62.28 | 64.92 | 191,786 | +1.44(+2.27%) |
Sep 08, 2017 | 59.52 | 68.52 | 59.40 | 63.48 | 496,664 | +4.20(+7.09%) |
Sep 07, 2017 | 60.00 | 60.12 | 56.52 | 59.28 | 313,670 | +0.24(+0.41%) |
Sep 06, 2017 | 66.36 | 66.60 | 57.96 | 59.04 | 1,735,427 | +12.96(+28.12%) |
Sep 05, 2017 | 46.56 | 47.40 | 44.04 | 46.08 | 42,786 | -0.96(-2.04%) |
Sep 01, 2017 | 46.32 | 47.10 | 42.60 | 47.04 | 68,477 | +0.24(+0.51%) |
Aug 31, 2017 | 47.52 | 49.20 | 45.08 | 46.80 | 85,410 | +0.60(+1.30%) |
Aug 30, 2017 | 41.28 | 47.04 | 41.28 | 46.20 | 100,030 | +5.04(+12.24%) |
Aug 29, 2017 | 39.60 | 41.76 | 38.64 | 41.16 | 43,371 | +1.80(+4.57%) |
Aug 28, 2017 | 39.84 | 41.15 | 38.76 | 39.36 | 30,324 | -0.12(-0.30%) |
Aug 25, 2017 | 39.60 | 40.86 | 37.92 | 39.48 | 47,402 | -0.12(-0.30%) |
Aug 24, 2017 | 42.60 | 43.15 | 39.00 | 39.60 | 49,752 | -3.00(-7.04%) |
Aug 23, 2017 | 39.96 | 43.08 | 39.84 | 42.60 | 35,556 | +2.76(+6.93%) |
Aug 22, 2017 | 38.76 | 42.24 | 38.04 | 39.84 | 71,914 | +1.20(+3.11%) |
Aug 21, 2017 | 37.80 | 39.00 | 36.84 | 38.64 | 24,713 | +0.60(+1.58%) |
Aug 18, 2017 | 37.68 | 38.64 | 36.72 | 38.04 | 17,541 | +0.24(+0.63%) |
Aug 17, 2017 | 39.24 | 39.44 | 37.56 | 37.80 | 17,698 | -1.08(-2.78%) |
Aug 16, 2017 | 38.04 | 40.56 | 37.20 | 38.88 | 36,350 | +0.96(+2.53%) |
Aug 15, 2017 | 37.80 | 38.76 | 36.84 | 37.92 | 15,933 | +0.60(+1.61%) |
Aug 14, 2017 | 36.12 | 38.52 | 36.12 | 37.32 | 26,777 | +1.20(+3.32%) |
Aug 11, 2017 | 37.56 | 38.52 | 36.00 | 36.12 | 35,621 | -1.68(-4.44%) |
Aug 10, 2017 | 42.12 | 42.54 | 36.48 | 37.80 | 87,228 | -4.92(-11.52%) |
Aug 09, 2017 | 44.40 | 45.12 | 40.92 | 42.72 | 96,239 | -4.20(-8.95%) |
Aug 08, 2017 | 46.44 | 47.76 | 46.20 | 46.92 | 27,896 | +0.96(+2.09%) |
Aug 07, 2017 | 43.80 | 47.04 | 43.80 | 45.96 | 66,629 | +2.16(+4.93%) |
Aug 04, 2017 | 44.16 | 44.40 | 43.32 | 43.80 | 22,943 | +0.00(+0.00%) |
Aug 03, 2017 | 44.16 | 44.71 | 43.50 | 43.80 | 24,109 | -0.24(-0.54%) |
Aug 02, 2017 | 44.28 | 44.64 | 43.20 | 44.04 | 29,528 | -0.12(-0.27%) |