Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.18 | 50.00 | 45.64 | 49.99 | 105,973 | +4.12(+8.98%) |
Oct 30, 2017 | 45.42 | 46.21 | 44.86 | 45.87 | 24,919 | -0.08(-0.17%) |
Oct 27, 2017 | 45.49 | 46.28 | 44.80 | 45.95 | 70,646 | +0.55(+1.21%) |
Oct 26, 2017 | 43.72 | 45.77 | 43.00 | 45.40 | 56,959 | +1.58(+3.61%) |
Oct 25, 2017 | 44.46 | 44.61 | 43.21 | 43.82 | 29,770 | -0.80(-1.79%) |
Oct 24, 2017 | 45.97 | 45.97 | 44.20 | 44.62 | 48,381 | -0.84(-1.85%) |
Oct 23, 2017 | 45.08 | 46.35 | 42.90 | 45.46 | 47,739 | +0.45(+1.00%) |
Oct 20, 2017 | 47.34 | 48.31 | 44.56 | 45.01 | 84,626 | -1.79(-3.82%) |
Oct 19, 2017 | 48.60 | 48.60 | 45.70 | 46.80 | 42,975 | -0.72(-1.52%) |
Oct 18, 2017 | 47.05 | 48.49 | 46.08 | 47.52 | 65,034 | +0.51(+1.08%) |
Oct 17, 2017 | 49.75 | 50.98 | 45.23 | 47.01 | 130,755 | -3.06(-6.11%) |
Oct 16, 2017 | 50.09 | 51.25 | 49.52 | 50.07 | 64,310 | -0.50(-0.99%) |
Oct 13, 2017 | 51.16 | 52.35 | 49.35 | 50.57 | 63,890 | +0.46(+0.92%) |
Oct 12, 2017 | 49.23 | 50.75 | 48.91 | 50.11 | 77,847 | +1.33(+2.73%) |
Oct 11, 2017 | 47.98 | 51.53 | 47.75 | 48.78 | 114,192 | +0.36(+0.74%) |
Oct 10, 2017 | 46.74 | 48.90 | 46.02 | 48.42 | 53,700 | +1.42(+3.02%) |
Oct 09, 2017 | 47.29 | 48.04 | 45.39 | 47.00 | 51,887 | +0.07(+0.15%) |
Oct 06, 2017 | 46.78 | 49.14 | 45.14 | 46.93 | 80,992 | +0.63(+1.36%) |
Oct 05, 2017 | 44.03 | 46.35 | 42.24 | 46.30 | 90,320 | +2.37(+5.39%) |
Oct 04, 2017 | 43.89 | 46.25 | 42.95 | 43.93 | 169,553 | -0.39(-0.88%) |
Oct 03, 2017 | 43.85 | 45.75 | 42.78 | 44.32 | 228,034 | +0.47(+1.07%) |
Oct 02, 2017 | 45.15 | 45.82 | 43.21 | 43.85 | 162,880 | -1.13(-2.51%) |
Sep 29, 2017 | 47.00 | 47.19 | 41.56 | 44.98 | 208,806 | -1.21(-2.62%) |
Sep 28, 2017 | 36.61 | 49.48 | 36.61 | 46.19 | 933,868 | +9.34(+25.35%) |
Sep 27, 2017 | 33.62 | 37.40 | 32.72 | 36.85 | 394,124 | +3.51(+10.53%) |
Sep 26, 2017 | 33.15 | 34.52 | 33.00 | 33.34 | 104,962 | -0.06(-0.18%) |
Sep 25, 2017 | 34.45 | 34.50 | 32.17 | 33.40 | 222,211 | -0.78(-2.28%) |
Sep 22, 2017 | 23.50 | 36.21 | 23.01 | 34.18 | 737,474 | +11.85(+53.07%) |
Sep 21, 2017 | 22.16 | 22.63 | 22.16 | 22.33 | 20,220 | +0.00(+0.00%) |
Sep 20, 2017 | 22.15 | 22.95 | 21.93 | 22.33 | 110,938 | +0.40(+1.82%) |
Sep 19, 2017 | 20.16 | 22.40 | 20.16 | 21.93 | 161,738 | +2.13(+10.76%) |
Sep 18, 2017 | 18.80 | 19.99 | 18.66 | 19.80 | 49,616 | +0.99(+5.26%) |
Sep 15, 2017 | 18.14 | 19.12 | 17.96 | 18.81 | 113,960 | +0.67(+3.69%) |
Sep 14, 2017 | 18.06 | 18.30 | 17.99 | 18.14 | 72,993 | -0.05(-0.27%) |
Sep 13, 2017 | 17.90 | 18.19 | 17.89 | 18.19 | 75,917 | +0.23(+1.28%) |
Sep 12, 2017 | 18.10 | 18.35 | 17.61 | 17.96 | 33,821 | -0.03(-0.17%) |
Sep 11, 2017 | 17.83 | 18.12 | 17.79 | 17.99 | 74,397 | +0.27(+1.52%) |
Sep 08, 2017 | 17.44 | 17.87 | 17.44 | 17.72 | 40,358 | +0.27(+1.55%) |
Sep 07, 2017 | 17.01 | 17.87 | 16.91 | 17.45 | 34,316 | +0.31(+1.81%) |
Sep 06, 2017 | 17.38 | 17.60 | 17.12 | 17.14 | 35,687 | -0.25(-1.44%) |
Sep 05, 2017 | 17.00 | 17.50 | 17.00 | 17.39 | 28,508 | +0.19(+1.10%) |
Sep 01, 2017 | 16.97 | 17.49 | 16.93 | 17.20 | 25,228 | +0.12(+0.70%) |
Aug 31, 2017 | 17.10 | 17.23 | 16.91 | 17.08 | 13,535 | +0.01(+0.06%) |
Aug 30, 2017 | 17.32 | 17.32 | 16.96 | 17.07 | 30,169 | -0.12(-0.70%) |
Aug 29, 2017 | 17.34 | 17.46 | 16.91 | 17.19 | 19,457 | -0.12(-0.69%) |
Aug 28, 2017 | 17.11 | 18.01 | 17.10 | 17.31 | 37,500 | +0.32(+1.88%) |
Aug 25, 2017 | 16.90 | 17.17 | 16.81 | 16.99 | 21,451 | +0.10(+0.59%) |
Aug 24, 2017 | 16.75 | 17.40 | 16.60 | 16.89 | 35,602 | -0.05(-0.30%) |
Aug 23, 2017 | 16.11 | 17.42 | 16.01 | 16.94 | 57,873 | +0.82(+5.09%) |
Aug 22, 2017 | 15.92 | 16.15 | 15.92 | 16.12 | 13,041 | +0.05(+0.31%) |
Aug 21, 2017 | 15.53 | 16.15 | 15.53 | 16.07 | 15,382 | +0.32(+2.03%) |
Aug 18, 2017 | 15.57 | 15.87 | 15.57 | 15.75 | 8,616 | +0.13(+0.83%) |
Aug 17, 2017 | 15.70 | 15.95 | 15.60 | 15.62 | 8,181 | -0.30(-1.88%) |
Aug 16, 2017 | 15.70 | 16.00 | 15.70 | 15.92 | 5,191 | +0.04(+0.25%) |
Aug 15, 2017 | 15.76 | 15.95 | 15.65 | 15.88 | 18,179 | +0.06(+0.38%) |
Aug 14, 2017 | 15.62 | 15.96 | 15.57 | 15.82 | 10,782 | +0.34(+2.20%) |
Aug 11, 2017 | 15.50 | 15.58 | 15.46 | 15.48 | 24,795 | -0.02(-0.13%) |
Aug 10, 2017 | 15.52 | 15.71 | 15.50 | 15.50 | 18,761 | -0.11(-0.70%) |
Aug 09, 2017 | 15.53 | 15.70 | 15.50 | 15.61 | 8,274 | +0.00(+0.00%) |
Aug 08, 2017 | 15.49 | 15.95 | 15.49 | 15.61 | 6,035 | -0.19(-1.20%) |
Aug 07, 2017 | 16.20 | 16.20 | 15.75 | 15.80 | 7,210 | -0.17(-1.06%) |
Aug 04, 2017 | 15.95 | 16.00 | 15.97 | 13,057 | -0.03(-0.19%) | |
Aug 03, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 11,461 | -0.02(-0.12%) |
Aug 02, 2017 | 16.12 | 16.15 | 15.94 | 16.02 | 8,542 | +0.00(+0.00%) |