Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.60 | 34.00 | 32.60 | 33.70 | 8,336 | +0.70(+2.13%) |
Oct 30, 2017 | 33.00 | 33.42 | 31.20 | 33.00 | 7,596 | -0.00(-0.01%) |
Oct 27, 2017 | 33.80 | 34.60 | 29.93 | 33.00 | 19,189 | -1.00(-2.94%) |
Oct 26, 2017 | 37.60 | 37.60 | 31.80 | 34.00 | 32,898 | -3.60(-9.57%) |
Oct 25, 2017 | 38.60 | 38.60 | 37.00 | 37.60 | 8,065 | -1.00(-2.59%) |
Oct 24, 2017 | 38.40 | 40.20 | 37.80 | 38.60 | 19,151 | +0.40(+1.05%) |
Oct 23, 2017 | 38.00 | 38.40 | 37.20 | 38.20 | 5,072 | +0.40(+1.06%) |
Oct 20, 2017 | 37.80 | 38.00 | 37.20 | 37.80 | 5,407 | +0.00(+0.00%) |
Oct 19, 2017 | 38.60 | 38.80 | 37.00 | 37.80 | 11,149 | -1.20(-3.08%) |
Oct 18, 2017 | 39.00 | 39.80 | 38.20 | 39.00 | 12,104 | -0.20(-0.51%) |
Oct 17, 2017 | 40.80 | 40.80 | 37.60 | 39.20 | 31,058 | -1.40(-3.45%) |
Oct 16, 2017 | 40.20 | 42.60 | 39.60 | 40.60 | 88,709 | +0.80(+2.01%) |
Oct 13, 2017 | 38.00 | 41.40 | 37.61 | 39.80 | 66,532 | +2.40(+6.42%) |
Oct 12, 2017 | 38.00 | 38.00 | 36.80 | 37.40 | 9,558 | -0.80(-2.09%) |
Oct 11, 2017 | 39.20 | 40.00 | 36.60 | 38.20 | 28,961 | -1.60(-4.02%) |
Oct 10, 2017 | 39.60 | 40.80 | 39.40 | 39.80 | 20,048 | -0.40(-1.00%) |
Oct 09, 2017 | 40.60 | 41.12 | 39.38 | 40.20 | 22,662 | +0.20(+0.50%) |
Oct 06, 2017 | 40.20 | 41.80 | 39.20 | 40.00 | 28,512 | -0.60(-1.48%) |
Oct 05, 2017 | 38.40 | 41.40 | 37.80 | 40.60 | 80,897 | +2.20(+5.73%) |
Oct 04, 2017 | 38.40 | 39.00 | 37.40 | 38.40 | 20,098 | +0.60(+1.59%) |
Oct 03, 2017 | 37.40 | 38.90 | 36.40 | 37.80 | 26,267 | +0.00(+0.00%) |
Oct 02, 2017 | 36.80 | 39.40 | 35.75 | 37.80 | 32,200 | +1.20(+3.28%) |
Sep 29, 2017 | 37.40 | 37.40 | 35.42 | 36.60 | 16,990 | -0.80(-2.14%) |
Sep 28, 2017 | 35.40 | 37.40 | 35.00 | 37.40 | 29,801 | +1.60(+4.47%) |
Sep 27, 2017 | 37.40 | 37.40 | 35.00 | 35.80 | 28,365 | -2.00(-5.29%) |
Sep 26, 2017 | 39.00 | 39.00 | 36.42 | 37.80 | 22,300 | -1.20(-3.08%) |
Sep 25, 2017 | 38.20 | 40.00 | 37.00 | 39.00 | 28,669 | +0.60(+1.56%) |
Sep 22, 2017 | 45.40 | 45.40 | 37.00 | 38.40 | 198,573 | -6.40(-14.29%) |
Sep 21, 2017 | 36.60 | 45.20 | 36.40 | 44.80 | 275,692 | +7.90(+21.41%) |
Sep 20, 2017 | 34.80 | 37.20 | 34.20 | 36.90 | 28,321 | +2.70(+7.89%) |
Sep 19, 2017 | 35.40 | 35.40 | 34.20 | 34.20 | 10,109 | -0.80(-2.29%) |
Sep 18, 2017 | 34.80 | 35.80 | 34.60 | 35.00 | 8,661 | +0.80(+2.34%) |
Sep 15, 2017 | 34.60 | 35.79 | 34.20 | 34.20 | 15,692 | -1.00(-2.84%) |
Sep 14, 2017 | 36.20 | 36.80 | 34.60 | 35.20 | 31,151 | -0.80(-2.22%) |
Sep 13, 2017 | 37.00 | 42.60 | 35.40 | 36.00 | 135,474 | -1.60(-4.26%) |
Sep 12, 2017 | 33.60 | 40.20 | 33.40 | 37.60 | 112,595 | +4.20(+12.57%) |
Sep 11, 2017 | 33.80 | 33.80 | 32.80 | 33.40 | 8,402 | +0.20(+0.60%) |
Sep 08, 2017 | 33.40 | 33.40 | 32.80 | 33.20 | 4,877 | +0.20(+0.61%) |
Sep 07, 2017 | 33.00 | 33.40 | 32.60 | 33.00 | 10,138 | +0.20(+0.61%) |
Sep 06, 2017 | 32.60 | 33.20 | 32.40 | 32.80 | 4,720 | -0.10(-0.30%) |
Sep 05, 2017 | 33.20 | 33.37 | 32.20 | 32.90 | 14,089 | -0.30(-0.90%) |
Sep 01, 2017 | 33.40 | 34.40 | 32.60 | 33.20 | 12,047 | -0.40(-1.19%) |
Aug 31, 2017 | 33.80 | 34.10 | 33.00 | 33.60 | 7,649 | +0.00(+0.00%) |
Aug 30, 2017 | 33.40 | 33.80 | 33.00 | 33.60 | 8,624 | +0.20(+0.60%) |
Aug 29, 2017 | 32.80 | 33.40 | 32.60 | 33.40 | 4,491 | +0.40(+1.21%) |
Aug 28, 2017 | 34.60 | 34.60 | 32.80 | 33.00 | 13,326 | -1.20(-3.51%) |
Aug 25, 2017 | 34.00 | 35.20 | 34.00 | 34.20 | 25,892 | +0.40(+1.18%) |
Aug 24, 2017 | 32.60 | 33.80 | 32.40 | 33.80 | 13,858 | +0.90(+2.74%) |
Aug 23, 2017 | 33.00 | 33.00 | 31.20 | 32.90 | 24,830 | -0.10(-0.30%) |
Aug 22, 2017 | 33.60 | 33.60 | 32.20 | 33.00 | 12,276 | -0.60(-1.79%) |
Aug 21, 2017 | 33.80 | 33.90 | 32.80 | 33.60 | 7,336 | +0.00(+0.00%) |
Aug 18, 2017 | 33.20 | 33.60 | 32.60 | 33.60 | 7,314 | +0.00(+0.00%) |
Aug 17, 2017 | 33.00 | 33.60 | 32.40 | 33.60 | 11,277 | +0.60(+1.82%) |
Aug 16, 2017 | 33.00 | 33.00 | 31.20 | 33.00 | 15,394 | +0.40(+1.23%) |
Aug 15, 2017 | 33.40 | 34.00 | 32.60 | 32.60 | 5,995 | -0.80(-2.40%) |
Aug 14, 2017 | 34.40 | 34.80 | 33.20 | 33.40 | 7,993 | -0.40(-1.18%) |
Aug 11, 2017 | 32.60 | 35.00 | 32.40 | 33.80 | 20,314 | +1.00(+3.05%) |
Aug 10, 2017 | 33.20 | 34.20 | 31.20 | 32.80 | 24,521 | -1.00(-2.96%) |
Aug 09, 2017 | 33.40 | 34.40 | 33.00 | 33.80 | 13,768 | -0.40(-1.18%) |
Aug 08, 2017 | 35.60 | 35.80 | 32.80 | 34.20 | 19,451 | -1.20(-3.38%) |
Aug 07, 2017 | 34.20 | 35.80 | 34.20 | 35.40 | 44,041 | +1.60(+4.73%) |
Aug 04, 2017 | 33.00 | 35.60 | 33.00 | 33.80 | 35,488 | +1.00(+3.05%) |
Aug 03, 2017 | 33.40 | 34.40 | 32.40 | 32.80 | 6,988 | -0.80(-2.38%) |
Aug 02, 2017 | 32.00 | 35.00 | 31.20 | 33.60 | 31,961 | +1.20(+3.70%) |