Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.62 | 30.01 | 28.85 | 29.07 | 428,858 | -0.46(-1.56%) |
Oct 30, 2017 | 29.95 | 30.46 | 29.01 | 29.53 | 521,558 | -0.35(-1.17%) |
Oct 27, 2017 | 30.68 | 31.03 | 29.82 | 29.88 | 780,743 | -0.85(-2.77%) |
Oct 26, 2017 | 31.19 | 31.19 | 30.12 | 30.73 | 561,171 | -0.51(-1.63%) |
Oct 25, 2017 | 31.80 | 33.15 | 30.76 | 31.24 | 737,675 | -0.33(-1.05%) |
Oct 24, 2017 | 32.00 | 32.40 | 30.75 | 31.57 | 1,615,803 | -1.37(-4.16%) |
Oct 23, 2017 | 35.37 | 37.50 | 32.69 | 32.94 | 8,312,024 | +7.28(+28.37%) |
Oct 20, 2017 | 26.03 | 26.03 | 25.45 | 25.66 | 520,402 | -0.06(-0.23%) |
Oct 19, 2017 | 26.01 | 26.22 | 25.50 | 25.72 | 229,409 | -0.30(-1.15%) |
Oct 18, 2017 | 25.90 | 26.17 | 25.47 | 26.02 | 237,999 | +0.46(+1.80%) |
Oct 17, 2017 | 25.95 | 25.95 | 24.80 | 25.56 | 312,031 | -0.34(-1.31%) |
Oct 16, 2017 | 25.20 | 27.09 | 25.11 | 25.90 | 857,683 | +0.79(+3.15%) |
Oct 13, 2017 | 25.12 | 25.35 | 24.92 | 25.11 | 454,308 | +0.01(+0.04%) |
Oct 12, 2017 | 25.56 | 25.70 | 24.98 | 25.10 | 532,488 | -0.46(-1.80%) |
Oct 11, 2017 | 25.59 | 25.70 | 25.47 | 25.56 | 336,402 | +0.03(+0.12%) |
Oct 10, 2017 | 25.53 | 25.69 | 25.07 | 25.53 | 379,153 | +0.06(+0.24%) |
Oct 09, 2017 | 25.39 | 25.97 | 25.37 | 25.47 | 231,435 | +0.11(+0.43%) |
Oct 06, 2017 | 26.20 | 26.44 | 24.97 | 25.36 | 405,650 | -0.84(-3.21%) |
Oct 05, 2017 | 26.27 | 26.30 | 25.86 | 26.20 | 259,213 | -0.03(-0.11%) |
Oct 04, 2017 | 25.05 | 26.29 | 24.90 | 26.23 | 363,482 | +1.12(+4.46%) |
Oct 03, 2017 | 25.30 | 25.79 | 25.03 | 25.11 | 219,082 | -0.04(-0.16%) |
Oct 02, 2017 | 25.03 | 25.20 | 24.64 | 25.15 | 382,961 | +0.36(+1.45%) |
Sep 29, 2017 | 24.71 | 25.14 | 24.30 | 24.79 | 606,135 | +0.20(+0.81%) |
Sep 28, 2017 | 25.42 | 25.46 | 24.55 | 24.59 | 346,608 | -0.76(-3.00%) |
Sep 27, 2017 | 24.93 | 25.54 | 24.85 | 25.35 | 270,867 | +0.57(+2.30%) |
Sep 26, 2017 | 25.19 | 25.76 | 24.36 | 24.78 | 422,626 | -0.32(-1.27%) |
Sep 25, 2017 | 23.65 | 25.92 | 23.62 | 25.10 | 784,911 | +1.48(+6.27%) |
Sep 22, 2017 | 23.85 | 23.95 | 23.30 | 23.62 | 240,889 | -0.28(-1.17%) |
Sep 21, 2017 | 23.45 | 23.95 | 23.14 | 23.90 | 296,491 | +0.48(+2.05%) |
Sep 20, 2017 | 23.33 | 23.58 | 23.01 | 23.42 | 168,167 | +0.16(+0.69%) |
Sep 19, 2017 | 23.22 | 23.28 | 23.00 | 23.26 | 77,578 | +0.02(+0.09%) |
Sep 18, 2017 | 23.33 | 23.61 | 23.09 | 23.24 | 138,354 | +0.02(+0.09%) |
Sep 15, 2017 | 23.41 | 23.41 | 22.85 | 23.22 | 672,635 | -0.14(-0.60%) |
Sep 14, 2017 | 23.54 | 23.83 | 23.06 | 23.36 | 197,330 | -0.19(-0.81%) |
Sep 13, 2017 | 23.39 | 23.95 | 23.15 | 23.55 | 314,754 | +0.19(+0.81%) |
Sep 12, 2017 | 23.20 | 23.50 | 22.92 | 23.36 | 244,194 | +0.19(+0.82%) |
Sep 11, 2017 | 23.37 | 23.49 | 22.87 | 23.17 | 379,244 | -0.05(-0.22%) |
Sep 08, 2017 | 22.71 | 23.34 | 22.58 | 23.22 | 495,788 | +0.39(+1.71%) |
Sep 07, 2017 | 21.70 | 23.16 | 21.46 | 22.83 | 394,070 | +1.11(+5.11%) |
Sep 06, 2017 | 21.87 | 22.25 | 21.38 | 21.72 | 259,932 | +0.06(+0.28%) |
Sep 05, 2017 | 21.31 | 22.00 | 21.22 | 21.66 | 199,975 | +0.27(+1.26%) |
Sep 01, 2017 | 21.37 | 21.58 | 20.94 | 21.39 | 154,903 | -0.11(-0.51%) |
Aug 31, 2017 | 21.09 | 21.54 | 20.84 | 21.50 | 207,344 | +0.49(+2.33%) |
Aug 30, 2017 | 21.08 | 21.63 | 20.90 | 21.01 | 280,472 | +0.01(+0.05%) |
Aug 29, 2017 | 20.85 | 21.28 | 20.49 | 21.00 | 172,607 | +0.05(+0.24%) |
Aug 28, 2017 | 20.26 | 21.48 | 20.26 | 20.95 | 234,532 | +0.90(+4.49%) |
Aug 25, 2017 | 20.13 | 20.20 | 19.76 | 20.05 | 81,141 | -0.04(-0.20%) |
Aug 24, 2017 | 19.29 | 20.16 | 19.01 | 20.09 | 127,630 | +0.92(+4.80%) |
Aug 23, 2017 | 19.41 | 19.49 | 19.14 | 19.17 | 83,259 | -0.33(-1.69%) |
Aug 22, 2017 | 19.38 | 19.57 | 19.23 | 19.50 | 121,038 | +0.25(+1.30%) |
Aug 21, 2017 | 19.03 | 19.29 | 18.90 | 19.25 | 90,816 | +0.18(+0.94%) |
Aug 18, 2017 | 19.29 | 19.46 | 18.74 | 19.07 | 199,385 | -0.41(-2.10%) |
Aug 17, 2017 | 19.55 | 19.92 | 19.43 | 19.48 | 213,280 | -0.17(-0.87%) |
Aug 16, 2017 | 19.43 | 19.85 | 19.19 | 19.65 | 161,885 | +0.34(+1.76%) |
Aug 15, 2017 | 19.94 | 19.96 | 19.30 | 19.31 | 109,005 | -0.52(-2.62%) |
Aug 14, 2017 | 19.20 | 20.08 | 19.03 | 19.83 | 183,481 | +0.71(+3.71%) |
Aug 11, 2017 | 19.03 | 19.30 | 18.41 | 19.12 | 269,297 | +0.14(+0.74%) |
Aug 10, 2017 | 18.92 | 19.50 | 18.50 | 18.98 | 153,601 | -0.02(-0.11%) |
Aug 09, 2017 | 19.57 | 20.41 | 18.25 | 19.00 | 446,270 | -1.54(-7.50%) |
Aug 08, 2017 | 21.04 | 21.41 | 20.54 | 20.54 | 135,890 | -0.51(-2.42%) |
Aug 07, 2017 | 21.52 | 21.52 | 20.80 | 21.05 | 152,677 | -0.47(-2.18%) |
Aug 04, 2017 | 20.07 | 21.52 | 19.80 | 21.52 | 201,346 | +1.49(+7.44%) |
Aug 03, 2017 | 20.28 | 20.58 | 20.00 | 20.03 | 103,766 | -0.26(-1.28%) |
Aug 02, 2017 | 20.90 | 20.90 | 20.10 | 20.29 | 106,237 | -0.61(-2.92%) |