Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.43 | 45.29 | 42.64 | 44.98 | 48,011 | +2.69(+6.36%) |
Oct 30, 2017 | 42.39 | 43.63 | 41.83 | 42.29 | 46,469 | +0.93(+2.25%) |
Oct 27, 2017 | 41.57 | 42.08 | 39.81 | 41.36 | 38,949 | +0.21(+0.50%) |
Oct 26, 2017 | 38.57 | 41.67 | 38.12 | 41.15 | 34,227 | +3.31(+8.74%) |
Oct 25, 2017 | 37.74 | 38.46 | 35.98 | 37.84 | 30,838 | +0.21(+0.55%) |
Oct 24, 2017 | 36.19 | 38.26 | 35.98 | 37.64 | 36,702 | +2.17(+6.12%) |
Oct 23, 2017 | 35.26 | 36.60 | 34.79 | 35.47 | 33,487 | +0.72(+2.08%) |
Oct 20, 2017 | 33.29 | 35.05 | 33.09 | 34.74 | 31,620 | +2.17(+6.67%) |
Oct 19, 2017 | 31.64 | 32.67 | 31.12 | 32.57 | 19,898 | +0.52(+1.61%) |
Oct 18, 2017 | 32.88 | 32.88 | 31.12 | 32.05 | 13,810 | -0.31(-0.96%) |
Oct 17, 2017 | 32.36 | 34.12 | 31.64 | 32.36 | 49,692 | +0.52(+1.62%) |
Oct 16, 2017 | 30.50 | 32.47 | 30.50 | 31.85 | 15,321 | +1.55(+5.12%) |
Oct 13, 2017 | 29.68 | 31.02 | 29.68 | 30.30 | 9,647 | +0.72(+2.45%) |
Oct 12, 2017 | 29.78 | 31.01 | 29.37 | 29.57 | 15,353 | -0.10(-0.35%) |
Oct 11, 2017 | 27.71 | 31.02 | 26.99 | 29.68 | 37,853 | +2.48(+9.13%) |
Oct 10, 2017 | 28.02 | 28.02 | 26.78 | 27.19 | 5,462 | -0.83(-2.95%) |
Oct 09, 2017 | 27.92 | 28.23 | 27.15 | 28.02 | 3,774 | -0.21(-0.73%) |
Oct 06, 2017 | 27.30 | 29.37 | 26.99 | 28.23 | 12,640 | +0.93(+3.41%) |
Oct 05, 2017 | 26.06 | 28.23 | 26.06 | 27.30 | 11,804 | +0.93(+3.53%) |
Oct 04, 2017 | 27.50 | 28.23 | 25.33 | 26.37 | 6,138 | -1.03(-3.77%) |
Oct 03, 2017 | 27.81 | 28.33 | 26.17 | 27.40 | 13,831 | -0.21(-0.75%) |
Oct 02, 2017 | 25.02 | 28.33 | 25.02 | 27.61 | 18,546 | +2.48(+9.88%) |
Sep 29, 2017 | 25.95 | 26.06 | 24.92 | 25.13 | 5,533 | -1.03(-3.95%) |
Sep 28, 2017 | 26.26 | 26.57 | 25.64 | 26.16 | 4,561 | +0.10(+0.40%) |
Sep 27, 2017 | 25.13 | 26.26 | 24.82 | 26.06 | 12,558 | +1.14(+4.56%) |
Sep 26, 2017 | 25.33 | 25.75 | 24.82 | 24.92 | 2,404 | -0.31(-1.23%) |
Sep 25, 2017 | 25.02 | 25.64 | 24.40 | 25.23 | 9,082 | +0.00(+0.00%) |
Sep 22, 2017 | 24.51 | 25.74 | 24.45 | 25.23 | 7,535 | +0.72(+2.95%) |
Sep 21, 2017 | 24.40 | 24.76 | 24.33 | 24.51 | 1,906 | -0.10(-0.42%) |
Sep 20, 2017 | 26.37 | 26.37 | 24.51 | 24.61 | 7,764 | -1.45(-5.56%) |
Sep 19, 2017 | 24.61 | 27.19 | 24.61 | 26.06 | 20,148 | +1.34(+5.44%) |
Sep 18, 2017 | 23.57 | 25.02 | 23.26 | 24.71 | 8,897 | +1.24(+5.29%) |
Sep 15, 2017 | 23.89 | 24.30 | 23.37 | 23.47 | 11,143 | -0.31(-1.30%) |
Sep 14, 2017 | 24.40 | 24.40 | 23.37 | 23.78 | 4,783 | -0.62(-2.54%) |
Sep 13, 2017 | 24.30 | 25.02 | 24.30 | 24.40 | 4,789 | +0.21(+0.85%) |
Sep 12, 2017 | 24.09 | 25.02 | 23.99 | 24.20 | 7,238 | +0.10(+0.43%) |
Sep 11, 2017 | 23.78 | 24.51 | 23.68 | 24.09 | 5,360 | +0.62(+2.64%) |
Sep 08, 2017 | 23.32 | 23.99 | 23.06 | 23.47 | 6,590 | +0.00(+0.00%) |
Sep 07, 2017 | 23.78 | 23.78 | 22.95 | 23.47 | 3,161 | -0.21(-0.87%) |
Sep 06, 2017 | 25.02 | 25.44 | 23.47 | 23.68 | 7,671 | -0.83(-3.38%) |
Sep 05, 2017 | 24.20 | 26.16 | 24.09 | 24.51 | 20,210 | +0.21(+0.85%) |
Sep 01, 2017 | 22.75 | 24.71 | 22.64 | 24.30 | 11,616 | +1.76(+7.80%) |
Aug 31, 2017 | 22.44 | 22.64 | 22.02 | 22.54 | 6,830 | +0.31(+1.39%) |
Aug 30, 2017 | 22.33 | 22.80 | 22.13 | 22.23 | 3,279 | -0.10(-0.46%) |
Aug 29, 2017 | 22.54 | 23.26 | 22.33 | 22.33 | 6,012 | -0.41(-1.80%) |
Aug 28, 2017 | 22.95 | 23.36 | 22.59 | 22.74 | 5,909 | +0.00(+0.00%) |
Aug 25, 2017 | 23.05 | 23.26 | 22.64 | 22.74 | 2,548 | -0.31(-1.33%) |
Aug 24, 2017 | 22.85 | 23.53 | 22.85 | 23.05 | 4,768 | -0.10(-0.44%) |
Aug 23, 2017 | 23.36 | 23.97 | 23.05 | 23.15 | 3,621 | -0.41(-1.74%) |
Aug 22, 2017 | 22.74 | 23.77 | 22.74 | 23.56 | 2,666 | +0.82(+3.60%) |
Aug 21, 2017 | 22.54 | 23.36 | 22.54 | 22.74 | 3,609 | +0.00(+0.00%) |
Aug 18, 2017 | 22.33 | 23.97 | 22.33 | 22.74 | 5,702 | -0.31(-1.33%) |
Aug 17, 2017 | 23.36 | 24.38 | 23.05 | 23.05 | 5,339 | -0.61(-2.60%) |
Aug 16, 2017 | 24.48 | 25.20 | 22.85 | 23.66 | 9,108 | -1.23(-4.94%) |
Aug 15, 2017 | 26.23 | 26.33 | 23.66 | 24.89 | 9,392 | -1.43(-5.45%) |
Aug 14, 2017 | 26.43 | 27.05 | 26.02 | 26.33 | 4,416 | -0.10(-0.39%) |
Aug 11, 2017 | 24.59 | 26.94 | 24.59 | 26.43 | 9,763 | +0.51(+1.98%) |
Aug 10, 2017 | 26.23 | 26.84 | 25.82 | 25.92 | 6,226 | -0.72(-2.69%) |
Aug 09, 2017 | 29.09 | 29.50 | 26.12 | 26.64 | 11,388 | -2.66(-9.09%) |
Aug 08, 2017 | 29.91 | 31.04 | 28.79 | 29.30 | 14,774 | +0.00(+0.00%) |
Aug 07, 2017 | 30.73 | 31.14 | 29.30 | 29.30 | 7,880 | -0.92(-3.05%) |
Aug 04, 2017 | 31.55 | 31.66 | 30.22 | 30.22 | 24,263 | -1.13(-3.59%) |
Aug 03, 2017 | 32.58 | 32.58 | 31.25 | 31.35 | 3,810 | -0.92(-2.86%) |
Aug 02, 2017 | 32.78 | 33.09 | 31.76 | 32.27 | 3,505 | -0.41(-1.25%) |