Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.21 | 18.60 | 17.51 | 17.96 | 109,215 | -0.25(-1.35%) |
Oct 30, 2017 | 19.62 | 19.69 | 17.96 | 18.21 | 161,726 | -1.41(-7.17%) |
Oct 27, 2017 | 19.26 | 19.69 | 19.23 | 19.62 | 130,447 | +0.14(+0.72%) |
Oct 26, 2017 | 19.12 | 19.65 | 19.12 | 19.48 | 102,916 | +0.32(+1.65%) |
Oct 25, 2017 | 19.33 | 19.40 | 19.09 | 19.16 | 147,187 | -0.21(-1.09%) |
Oct 24, 2017 | 19.65 | 19.69 | 18.68 | 19.37 | 171,741 | -0.11(-0.54%) |
Oct 23, 2017 | 17.89 | 19.79 | 17.82 | 19.48 | 509,811 | +1.44(+7.99%) |
Oct 20, 2017 | 17.47 | 18.07 | 17.26 | 18.03 | 207,480 | +0.77(+4.48%) |
Oct 19, 2017 | 17.23 | 17.30 | 16.88 | 17.26 | 104,138 | +0.11(+0.61%) |
Oct 18, 2017 | 16.84 | 17.26 | 16.66 | 17.15 | 163,224 | +0.21(+1.24%) |
Oct 17, 2017 | 17.23 | 17.75 | 16.84 | 16.94 | 220,215 | -0.28(-1.63%) |
Oct 16, 2017 | 18.28 | 18.28 | 16.70 | 17.23 | 674,591 | -0.74(-4.11%) |
Oct 13, 2017 | 17.58 | 18.10 | 16.98 | 17.96 | 747,004 | +0.88(+5.14%) |
Oct 12, 2017 | 18.03 | 18.56 | 16.94 | 17.08 | 2,954,159 | -17.82(-51.06%) |
Oct 11, 2017 | 35.79 | 36.21 | 34.49 | 34.91 | 113,964 | -0.77(-2.17%) |
Oct 10, 2017 | 35.82 | 36.21 | 35.54 | 35.68 | 35,753 | +0.21(+0.59%) |
Oct 09, 2017 | 37.65 | 37.65 | 35.43 | 35.47 | 47,762 | -1.86(-4.99%) |
Oct 06, 2017 | 37.37 | 37.51 | 37.02 | 37.33 | 25,128 | +0.14(+0.38%) |
Oct 05, 2017 | 37.09 | 37.41 | 36.56 | 37.19 | 34,308 | +0.21(+0.57%) |
Oct 04, 2017 | 37.19 | 37.35 | 36.67 | 36.98 | 55,974 | +0.11(+0.29%) |
Oct 03, 2017 | 38.28 | 38.28 | 36.84 | 36.88 | 47,541 | -1.16(-3.05%) |
Oct 02, 2017 | 38.53 | 38.53 | 37.53 | 38.04 | 42,753 | -0.25(-0.64%) |
Sep 29, 2017 | 39.06 | 39.07 | 38.14 | 38.28 | 39,954 | -0.77(-1.98%) |
Sep 28, 2017 | 38.81 | 39.16 | 37.75 | 39.06 | 41,679 | +0.21(+0.54%) |
Sep 27, 2017 | 37.83 | 39.34 | 37.44 | 38.84 | 81,379 | +1.30(+3.46%) |
Sep 26, 2017 | 37.93 | 37.93 | 37.09 | 37.54 | 46,385 | -0.04(-0.09%) |
Sep 25, 2017 | 37.26 | 38.39 | 36.59 | 37.58 | 80,669 | +0.46(+1.23%) |
Sep 22, 2017 | 36.77 | 37.26 | 36.56 | 37.12 | 40,923 | +0.35(+0.96%) |
Sep 21, 2017 | 36.88 | 37.05 | 36.59 | 36.77 | 44,350 | -0.07(-0.19%) |
Sep 20, 2017 | 37.19 | 37.30 | 36.42 | 36.84 | 55,870 | -0.28(-0.76%) |
Sep 19, 2017 | 37.37 | 37.40 | 36.77 | 37.12 | 52,845 | -0.11(-0.28%) |
Sep 18, 2017 | 38.07 | 38.21 | 36.84 | 37.23 | 84,949 | -0.84(-2.22%) |
Sep 15, 2017 | 36.59 | 38.07 | 36.42 | 38.07 | 206,164 | +1.37(+3.74%) |
Sep 14, 2017 | 36.21 | 36.88 | 35.93 | 36.70 | 236,738 | +0.42(+1.16%) |
Sep 13, 2017 | 34.84 | 36.52 | 34.84 | 36.28 | 143,781 | +1.65(+4.77%) |
Sep 12, 2017 | 34.59 | 35.19 | 34.45 | 34.63 | 65,523 | +0.25(+0.72%) |
Sep 11, 2017 | 35.12 | 35.36 | 34.38 | 34.38 | 62,290 | -0.39(-1.11%) |
Sep 08, 2017 | 34.91 | 35.33 | 34.38 | 34.77 | 68,382 | -0.21(-0.60%) |
Sep 07, 2017 | 36.00 | 36.24 | 34.80 | 34.98 | 83,518 | -0.91(-2.55%) |
Sep 06, 2017 | 35.51 | 36.03 | 34.98 | 35.89 | 98,812 | +0.46(+1.29%) |
Sep 05, 2017 | 36.70 | 36.98 | 34.59 | 35.43 | 229,587 | -0.46(-1.27%) |
Sep 01, 2017 | 34.45 | 36.00 | 34.17 | 35.89 | 117,803 | +1.76(+5.15%) |
Aug 31, 2017 | 35.72 | 35.86 | 33.96 | 34.13 | 214,238 | -1.41(-3.96%) |
Aug 30, 2017 | 34.98 | 36.91 | 34.28 | 35.54 | 297,822 | +0.81(+2.33%) |
Aug 29, 2017 | 36.03 | 37.09 | 33.57 | 34.73 | 1,064,022 | -6.50(-15.77%) |
Aug 28, 2017 | 40.57 | 42.92 | 40.12 | 41.24 | 353,775 | +1.30(+3.26%) |
Aug 25, 2017 | 38.35 | 40.43 | 38.07 | 39.93 | 94,990 | +1.62(+4.22%) |
Aug 24, 2017 | 38.39 | 39.20 | 37.83 | 38.32 | 79,800 | +0.46(+1.21%) |
Aug 23, 2017 | 37.23 | 38.88 | 37.02 | 37.86 | 67,123 | +0.25(+0.65%) |
Aug 22, 2017 | 36.74 | 38.21 | 36.74 | 37.61 | 133,532 | +1.23(+3.38%) |
Aug 21, 2017 | 36.38 | 36.49 | 34.77 | 36.38 | 215,844 | +0.18(+0.49%) |
Aug 18, 2017 | 36.95 | 37.33 | 36.00 | 36.21 | 78,554 | -0.39(-1.06%) |
Aug 17, 2017 | 37.68 | 38.00 | 36.28 | 36.59 | 52,954 | -1.12(-2.98%) |
Aug 16, 2017 | 37.86 | 38.67 | 37.44 | 37.72 | 52,136 | +0.07(+0.19%) |
Aug 15, 2017 | 39.27 | 39.27 | 37.61 | 37.65 | 56,075 | -1.69(-4.29%) |
Aug 14, 2017 | 39.65 | 40.18 | 39.02 | 39.34 | 30,411 | -0.32(-0.80%) |
Aug 11, 2017 | 39.16 | 40.22 | 37.90 | 39.65 | 81,129 | +0.21(+0.53%) |
Aug 10, 2017 | 39.79 | 40.22 | 39.09 | 39.44 | 54,640 | -0.60(-1.49%) |
Aug 09, 2017 | 40.67 | 40.74 | 39.67 | 40.04 | 37,100 | -0.46(-1.13%) |
Aug 08, 2017 | 40.36 | 41.55 | 40.36 | 40.50 | 48,249 | +0.32(+0.79%) |
Aug 07, 2017 | 40.95 | 41.09 | 39.30 | 40.18 | 64,329 | -0.53(-1.30%) |
Aug 04, 2017 | 41.45 | 42.04 | 40.39 | 40.71 | 103,483 | -0.67(-1.61%) |
Aug 03, 2017 | 41.31 | 42.50 | 41.31 | 41.38 | 44,206 | -0.14(-0.34%) |
Aug 02, 2017 | 43.13 | 43.13 | 41.27 | 41.52 | 66,689 | -1.51(-3.51%) |