Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.66 | 32.80 | 26.50 | 31.73 | 154,504 | +1.07(+3.49%) |
Oct 30, 2017 | 28.40 | 32.00 | 28.40 | 30.66 | 52,665 | +2.24(+7.88%) |
Oct 27, 2017 | 27.63 | 28.85 | 26.52 | 28.42 | 20,537 | +0.87(+3.16%) |
Oct 26, 2017 | 28.29 | 28.29 | 26.50 | 27.55 | 36,771 | -1.00(-3.50%) |
Oct 25, 2017 | 30.28 | 30.28 | 27.56 | 28.55 | 38,628 | -0.90(-3.06%) |
Oct 24, 2017 | 27.38 | 30.39 | 27.01 | 29.45 | 52,143 | +2.11(+7.72%) |
Oct 23, 2017 | 27.45 | 27.75 | 25.56 | 27.34 | 64,511 | +0.06(+0.22%) |
Oct 20, 2017 | 27.50 | 27.59 | 26.77 | 27.28 | 19,984 | -0.18(-0.66%) |
Oct 19, 2017 | 27.34 | 27.92 | 26.76 | 27.46 | 27,079 | -0.47(-1.68%) |
Oct 18, 2017 | 29.21 | 29.71 | 27.78 | 27.93 | 35,048 | -0.93(-3.22%) |
Oct 17, 2017 | 28.88 | 29.29 | 28.75 | 28.86 | 11,920 | -0.08(-0.28%) |
Oct 16, 2017 | 29.46 | 29.92 | 28.75 | 28.94 | 17,636 | -0.06(-0.21%) |
Oct 13, 2017 | 29.81 | 29.94 | 29.00 | 29.00 | 17,300 | -0.87(-2.91%) |
Oct 12, 2017 | 30.63 | 30.74 | 29.30 | 29.87 | 11,196 | -0.88(-2.86%) |
Oct 11, 2017 | 30.10 | 30.94 | 29.70 | 30.75 | 15,618 | +0.56(+1.85%) |
Oct 10, 2017 | 30.35 | 30.35 | 29.50 | 30.19 | 14,536 | +0.39(+1.31%) |
Oct 09, 2017 | 29.13 | 29.13 | 29.13 | 29.80 | 52,109 | +0.44(+1.50%) |
Oct 06, 2017 | 30.30 | 30.68 | 28.94 | 29.36 | 39,729 | -1.10(-3.61%) |
Oct 05, 2017 | 30.68 | 32.24 | 30.41 | 30.46 | 12,629 | -0.42(-1.36%) |
Oct 04, 2017 | 32.16 | 32.70 | 30.21 | 30.88 | 34,583 | -1.09(-3.41%) |
Oct 03, 2017 | 32.67 | 32.95 | 31.57 | 31.97 | 27,928 | -0.20(-0.62%) |
Oct 02, 2017 | 31.29 | 33.17 | 31.29 | 32.17 | 16,322 | +0.65(+2.06%) |
Sep 29, 2017 | 32.72 | 33.70 | 31.52 | 31.52 | 40,653 | -0.91(-2.81%) |
Sep 28, 2017 | 31.01 | 32.93 | 30.51 | 32.43 | 36,819 | +1.73(+5.64%) |
Sep 27, 2017 | 31.20 | 31.67 | 30.31 | 30.70 | 21,620 | -0.48(-1.54%) |
Sep 26, 2017 | 31.50 | 32.49 | 30.20 | 31.18 | 38,472 | +0.13(+0.42%) |
Sep 25, 2017 | 29.96 | 31.93 | 29.96 | 31.05 | 24,785 | +0.56(+1.84%) |
Sep 22, 2017 | 29.31 | 30.98 | 29.31 | 30.49 | 26,409 | +0.98(+3.32%) |
Sep 21, 2017 | 29.81 | 29.81 | 29.00 | 29.51 | 34,577 | -0.55(-1.83%) |
Sep 20, 2017 | 32.25 | 32.25 | 29.18 | 30.06 | 95,862 | -1.86(-5.83%) |
Sep 19, 2017 | 32.30 | 32.30 | 30.14 | 31.92 | 102,040 | -0.21(-0.65%) |
Sep 18, 2017 | 33.23 | 33.23 | 31.70 | 32.13 | 53,067 | -0.56(-1.71%) |
Sep 15, 2017 | 33.29 | 33.77 | 31.77 | 32.69 | 62,385 | -0.03(-0.09%) |
Sep 14, 2017 | 31.37 | 32.95 | 30.01 | 32.72 | 97,976 | +2.13(+6.96%) |
Sep 13, 2017 | 31.69 | 28.53 | 30.59 | 92,657 | +2.06(+7.22%) | |
Sep 12, 2017 | 28.20 | 28.78 | 27.60 | 28.53 | 20,894 | +0.29(+1.03%) |
Sep 11, 2017 | 28.61 | 28.85 | 27.57 | 28.24 | 24,319 | +0.39(+1.40%) |
Sep 08, 2017 | 28.84 | 28.93 | 27.02 | 27.85 | 67,978 | -0.63(-2.21%) |
Sep 07, 2017 | 27.85 | 29.89 | 27.29 | 28.48 | 133,141 | +1.48(+5.48%) |
Sep 06, 2017 | 26.00 | 27.54 | 25.72 | 27.00 | 43,370 | +1.32(+5.14%) |
Sep 05, 2017 | 25.75 | 25.89 | 23.79 | 25.68 | 84,791 | +0.39(+1.54%) |
Sep 01, 2017 | 26.75 | 28.62 | 23.37 | 25.29 | 163,773 | +1.44(+6.04%) |
Aug 31, 2017 | 24.74 | 25.15 | 22.95 | 23.85 | 201,025 | +2.19(+10.11%) |
Aug 30, 2017 | 19.73 | 22.39 | 19.59 | 21.66 | 182,464 | +2.31(+11.94%) |
Aug 29, 2017 | 18.50 | 19.95 | 18.18 | 19.35 | 92,708 | +1.31(+7.26%) |
Aug 28, 2017 | 17.87 | 18.49 | 17.46 | 18.04 | 36,487 | +0.57(+3.26%) |
Aug 25, 2017 | 17.35 | 17.89 | 17.27 | 17.47 | 28,315 | +0.10(+0.58%) |
Aug 24, 2017 | 18.05 | 18.05 | 17.14 | 17.37 | 29,705 | -0.58(-3.23%) |
Aug 23, 2017 | 17.75 | 17.99 | 17.42 | 17.95 | 8,579 | +0.23(+1.30%) |
Aug 22, 2017 | 17.32 | 17.72 | 17.21 | 17.72 | 4,232 | +0.57(+3.32%) |
Aug 21, 2017 | 17.10 | 17.41 | 17.10 | 17.15 | 7,432 | -0.36(-2.06%) |
Aug 18, 2017 | 17.45 | 17.64 | 17.21 | 17.51 | 10,052 | -0.07(-0.40%) |
Aug 17, 2017 | 17.76 | 17.96 | 17.46 | 17.58 | 9,180 | -0.04(-0.23%) |
Aug 16, 2017 | 17.69 | 18.02 | 17.41 | 17.62 | 25,948 | -0.28(-1.56%) |
Aug 15, 2017 | 17.73 | 18.45 | 17.51 | 17.90 | 34,641 | -0.52(-2.82%) |
Aug 14, 2017 | 18.00 | 18.50 | 17.39 | 18.42 | 13,551 | +0.54(+2.99%) |
Aug 11, 2017 | 17.41 | 19.00 | 17.35 | 17.89 | 13,796 | +0.21(+1.22%) |
Aug 10, 2017 | 18.05 | 18.30 | 17.50 | 17.67 | 29,288 | -0.37(-2.05%) |
Aug 09, 2017 | 18.00 | 18.67 | 17.40 | 18.04 | 49,523 | -0.16(-0.88%) |
Aug 08, 2017 | 18.71 | 18.71 | 18.04 | 18.20 | 20,026 | -0.60(-3.19%) |
Aug 07, 2017 | 18.12 | 18.86 | 17.43 | 18.80 | 11,383 | +0.27(+1.46%) |
Aug 04, 2017 | 18.63 | 19.25 | 18.00 | 18.53 | 52,689 | -0.10(-0.54%) |
Aug 03, 2017 | 17.89 | 18.71 | 17.85 | 18.63 | 93,101 | +0.89(+5.02%) |
Aug 02, 2017 | 17.61 | 18.02 | 17.07 | 17.74 | 25,353 | -0.01(-0.06%) |