Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.90 | 33.80 | 31.40 | 33.30 | 194,873 | +1.30(+4.06%) |
Sep 28, 2017 | 32.80 | 33.30 | 31.30 | 32.00 | 200,501 | -0.80(-2.44%) |
Sep 27, 2017 | 33.45 | 32.80 | 822,791 | -3.40(-9.39%) | ||
Sep 26, 2017 | 34.90 | 36.60 | 34.70 | 36.20 | 139,046 | +1.50(+4.32%) |
Sep 25, 2017 | 34.70 | 35.90 | 34.10 | 34.70 | 134,586 | -0.30(-0.86%) |
Sep 22, 2017 | 34.00 | 35.40 | 33.20 | 35.00 | 147,085 | +0.60(+1.74%) |
Sep 21, 2017 | 35.40 | 36.70 | 34.20 | 34.40 | 154,640 | -1.30(-3.64%) |
Sep 20, 2017 | 35.90 | 37.20 | 34.80 | 35.70 | 211,102 | +0.90(+2.59%) |
Sep 19, 2017 | 36.60 | 36.60 | 33.60 | 34.80 | 319,060 | -1.30(-3.60%) |
Sep 18, 2017 | 35.60 | 38.05 | 33.56 | 36.10 | 478,368 | +0.60(+1.69%) |
Sep 15, 2017 | 32.00 | 37.30 | 29.60 | 35.50 | 724,532 | +3.40(+10.59%) |
Sep 14, 2017 | 30.60 | 32.30 | 30.10 | 32.10 | 378,128 | +1.40(+4.56%) |
Sep 13, 2017 | 29.30 | 30.90 | 28.60 | 30.70 | 414,503 | +2.10(+7.34%) |
Sep 12, 2017 | 26.60 | 28.70 | 25.10 | 28.60 | 254,414 | +2.60(+10.00%) |
Sep 11, 2017 | 28.40 | 28.60 | 25.20 | 26.00 | 348,709 | -1.60(-5.80%) |
Sep 08, 2017 | 27.40 | 29.50 | 27.30 | 27.60 | 335,828 | +0.10(+0.36%) |
Sep 07, 2017 | 31.30 | 31.40 | 26.80 | 27.50 | 590,119 | -2.60(-8.64%) |
Sep 06, 2017 | 26.60 | 33.80 | 25.30 | 30.10 | 1,039,272 | +3.70(+14.02%) |
Sep 05, 2017 | 26.70 | 29.30 | 25.70 | 26.40 | 637,855 | -0.80(-2.94%) |
Sep 01, 2017 | 22.90 | 27.50 | 22.80 | 27.20 | 606,802 | +4.60(+20.35%) |
Aug 31, 2017 | 22.40 | 23.00 | 21.30 | 22.60 | 347,907 | +0.10(+0.44%) |
Aug 30, 2017 | 21.20 | 22.90 | 20.80 | 22.50 | 323,841 | +1.40(+6.64%) |
Aug 29, 2017 | 21.70 | 22.50 | 20.30 | 21.10 | 338,736 | +0.10(+0.48%) |
Aug 28, 2017 | 23.30 | 26.20 | 20.30 | 21.00 | 633,176 | -1.10(-4.98%) |
Aug 25, 2017 | 19.20 | 22.20 | 19.00 | 22.10 | 768,241 | +3.40(+18.18%) |
Aug 24, 2017 | 17.20 | 20.00 | 17.10 | 18.70 | 369,662 | +1.80(+10.65%) |
Aug 23, 2017 | 18.20 | 18.80 | 16.10 | 16.90 | 552,553 | -1.40(-7.65%) |
Aug 22, 2017 | 20.50 | 20.80 | 18.30 | 18.30 | 428,884 | -2.20(-10.73%) |
Aug 21, 2017 | 19.90 | 20.80 | 18.40 | 20.50 | 583,049 | +1.00(+5.13%) |
Aug 18, 2017 | 22.40 | 22.40 | 19.30 | 19.50 | 760,271 | -2.20(-10.14%) |
Aug 17, 2017 | 25.00 | 25.00 | 21.50 | 21.70 | 635,996 | -2.80(-11.43%) |
Aug 16, 2017 | 27.50 | 27.60 | 24.40 | 24.50 | 299,799 | -2.40(-8.92%) |
Aug 15, 2017 | 28.80 | 29.40 | 26.80 | 26.90 | 272,748 | -2.10(-7.24%) |
Aug 14, 2017 | 28.80 | 31.60 | 28.25 | 29.00 | 486,437 | -0.10(-0.34%) |
Aug 11, 2017 | 31.00 | 32.65 | 27.80 | 29.10 | 840,626 | +2.10(+7.78%) |
Aug 10, 2017 | 51.80 | 51.90 | 26.10 | 27.00 | 1,588,343 | -70.50(-72.31%) |
Aug 09, 2017 | 97.90 | 98.90 | 96.40 | 97.50 | 54,718 | -0.70(-0.71%) |
Aug 08, 2017 | 99.10 | 101.00 | 98.20 | 98.20 | 38,349 | -1.20(-1.21%) |
Aug 07, 2017 | 100.10 | 101.60 | 98.00 | 99.40 | 48,102 | -0.90(-0.90%) |
Aug 04, 2017 | 104.10 | 104.30 | 100.10 | 100.30 | 77,237 | -3.80(-3.65%) |
Aug 03, 2017 | 105.00 | 105.00 | 101.60 | 104.10 | 52,073 | -1.30(-1.23%) |
Aug 02, 2017 | 105.80 | 108.10 | 104.40 | 105.40 | 23,271 | -0.70(-0.66%) |
Aug 01, 2017 | 105.10 | 106.60 | 102.90 | 106.10 | 52,734 | +1.10(+1.05%) |
Jul 31, 2017 | 104.90 | 105.30 | 103.16 | 105.00 | 34,279 | +0.40(+0.38%) |
Jul 28, 2017 | 105.10 | 106.60 | 104.40 | 104.60 | 31,722 | -1.00(-0.95%) |
Jul 27, 2017 | 105.70 | 107.50 | 104.70 | 105.60 | 24,428 | +0.00(+0.00%) |
Jul 26, 2017 | 106.80 | 106.90 | 105.30 | 105.60 | 16,425 | -1.00(-0.94%) |
Jul 25, 2017 | 107.10 | 108.30 | 105.95 | 106.60 | 46,819 | +0.70(+0.66%) |
Jul 24, 2017 | 107.20 | 107.20 | 104.50 | 105.90 | 24,733 | -1.20(-1.12%) |
Jul 21, 2017 | 107.90 | 108.20 | 105.70 | 107.10 | 33,000 | -0.60(-0.56%) |
Jul 20, 2017 | 106.90 | 108.40 | 105.80 | 107.70 | 45,766 | +0.70(+0.65%) |
Jul 19, 2017 | 105.60 | 108.20 | 105.00 | 107.00 | 61,556 | +1.80(+1.71%) |
Jul 18, 2017 | 105.00 | 106.50 | 103.90 | 105.20 | 61,529 | -0.20(-0.19%) |
Jul 17, 2017 | 105.90 | 109.20 | 104.70 | 105.40 | 64,843 | -0.60(-0.57%) |
Jul 14, 2017 | 105.70 | 107.10 | 104.25 | 106.00 | 74,247 | +0.20(+0.19%) |
Jul 13, 2017 | 105.00 | 106.30 | 99.87 | 105.80 | 117,650 | +0.90(+0.86%) |
Jul 12, 2017 | 107.80 | 108.80 | 104.60 | 104.90 | 74,886 | -2.00(-1.87%) |
Jul 11, 2017 | 107.00 | 108.60 | 104.60 | 106.90 | 63,191 | -0.20(-0.19%) |
Jul 10, 2017 | 113.60 | 114.40 | 106.90 | 107.10 | 80,825 | -7.20(-6.30%) |
Jul 07, 2017 | 114.00 | 114.85 | 112.30 | 114.30 | 40,360 | +0.20(+0.18%) |
Jul 06, 2017 | 117.00 | 118.40 | 113.02 | 114.10 | 33,216 | -3.00(-2.56%) |
Jul 05, 2017 | 119.20 | 119.50 | 115.10 | 117.10 | 30,668 | -2.40(-2.01%) |