Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 33.00 | 33.00 | 31.60 | 32.40 | 12,355 | -1.00(-2.99%) |
Jul 31, 2017 | 33.60 | 34.00 | 32.00 | 33.40 | 11,911 | +0.00(+0.00%) |
Jul 28, 2017 | 35.40 | 35.59 | 32.60 | 33.40 | 24,454 | -0.80(-2.34%) |
Jul 27, 2017 | 34.80 | 35.00 | 34.20 | 34.20 | 23,085 | -0.60(-1.72%) |
Jul 26, 2017 | 35.20 | 35.40 | 34.20 | 34.80 | 26,390 | -0.60(-1.69%) |
Jul 25, 2017 | 35.60 | 35.80 | 34.20 | 35.40 | 30,806 | -0.20(-0.56%) |
Jul 24, 2017 | 38.80 | 39.00 | 35.00 | 35.60 | 93,907 | -2.60(-6.81%) |
Jul 21, 2017 | 34.40 | 38.20 | 34.40 | 38.20 | 132,049 | +4.00(+11.70%) |
Jul 20, 2017 | 35.00 | 34.20 | 34.20 | 51,429 | -0.80(-2.29%) | |
Jul 19, 2017 | 35.60 | 36.00 | 34.40 | 35.00 | 260,608 | -24.00(-40.68%) |
Jul 18, 2017 | 64.00 | 65.31 | 58.80 | 59.00 | 76,372 | -2.80(-4.53%) |
Jul 17, 2017 | 68.20 | 68.20 | 60.20 | 61.80 | 49,350 | -8.40(-11.97%) |
Jul 14, 2017 | 73.40 | 73.40 | 69.60 | 70.20 | 4,751 | -2.80(-3.84%) |
Jul 13, 2017 | 68.00 | 74.80 | 64.60 | 73.00 | 16,251 | +4.00(+5.80%) |
Jul 12, 2017 | 69.40 | 71.48 | 67.40 | 69.00 | 1,936 | +0.60(+0.88%) |
Jul 11, 2017 | 68.00 | 72.00 | 68.00 | 68.40 | 1,754 | -0.60(-0.87%) |
Jul 10, 2017 | 71.00 | 74.60 | 67.40 | 69.00 | 4,607 | -1.40(-1.99%) |
Jul 07, 2017 | 73.00 | 74.07 | 70.00 | 70.40 | 3,288 | -2.40(-3.30%) |
Jul 06, 2017 | 71.80 | 76.60 | 71.10 | 72.80 | 5,296 | +0.20(+0.28%) |
Jul 05, 2017 | 73.60 | 75.00 | 72.20 | 72.60 | 3,042 | -2.00(-2.68%) |