Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.42 | 18.75 | 17.76 | 18.32 | 235,668 | +0.44(+2.46%) |
Oct 30, 2017 | 17.16 | 17.98 | 16.61 | 17.88 | 163,879 | +0.83(+4.87%) |
Oct 27, 2017 | 17.04 | 17.27 | 16.57 | 17.05 | 219,775 | -0.13(-0.76%) |
Oct 26, 2017 | 17.35 | 17.73 | 16.34 | 17.18 | 318,984 | -0.26(-1.49%) |
Oct 25, 2017 | 19.43 | 19.44 | 17.08 | 17.44 | 289,039 | -1.94(-10.01%) |
Oct 24, 2017 | 20.48 | 18.54 | 19.38 | 297,612 | +0.11(+0.57%) | |
Oct 23, 2017 | 18.49 | 19.45 | 18.20 | 19.27 | 236,709 | +0.83(+4.50%) |
Oct 20, 2017 | 19.40 | 19.92 | 18.21 | 18.44 | 280,550 | -0.77(-4.01%) |
Oct 19, 2017 | 19.02 | 19.65 | 17.42 | 19.21 | 760,632 | +0.21(+1.11%) |
Oct 18, 2017 | 20.82 | 21.09 | 18.90 | 19.00 | 412,578 | -1.63(-7.90%) |
Oct 17, 2017 | 22.48 | 22.58 | 20.18 | 20.63 | 275,371 | -1.76(-7.86%) |
Oct 16, 2017 | 23.04 | 23.68 | 22.26 | 22.39 | 214,396 | -0.65(-2.82%) |
Oct 13, 2017 | 22.97 | 24.00 | 22.82 | 23.04 | 191,756 | +0.04(+0.17%) |
Oct 12, 2017 | 22.61 | 23.67 | 22.29 | 23.00 | 281,226 | +0.22(+0.97%) |
Oct 11, 2017 | 23.86 | 24.24 | 22.56 | 22.78 | 373,495 | -1.27(-5.28%) |
Oct 10, 2017 | 26.15 | 26.68 | 23.80 | 24.05 | 424,858 | -1.66(-6.46%) |
Oct 09, 2017 | 28.05 | 28.20 | 25.46 | 25.71 | 690,221 | -2.25(-8.05%) |
Oct 06, 2017 | 28.70 | 28.76 | 27.52 | 27.96 | 218,515 | -0.76(-2.65%) |
Oct 05, 2017 | 29.39 | 30.06 | 27.45 | 28.72 | 372,672 | -0.46(-1.58%) |
Oct 04, 2017 | 28.10 | 30.20 | 28.00 | 29.18 | 636,952 | +1.15(+4.10%) |
Oct 03, 2017 | 28.22 | 28.40 | 27.00 | 28.03 | 501,044 | -0.05(-0.18%) |
Oct 02, 2017 | 27.96 | 28.53 | 27.30 | 28.08 | 797,126 | +0.41(+1.48%) |
Sep 29, 2017 | 28.00 | 28.87 | 27.27 | 27.67 | 602,175 | -0.66(-2.33%) |
Sep 28, 2017 | 29.76 | 31.23 | 27.51 | 28.33 | 647,875 | -1.50(-5.03%) |
Sep 27, 2017 | 28.49 | 29.98 | 27.68 | 29.83 | 463,351 | +1.59(+5.63%) |
Sep 26, 2017 | 27.86 | 28.46 | 27.50 | 28.24 | 417,762 | +0.19(+0.68%) |
Sep 25, 2017 | 26.83 | 28.78 | 26.83 | 28.05 | 495,298 | +1.43(+5.37%) |
Sep 22, 2017 | 26.62 | 26.94 | 25.70 | 26.62 | 330,470 | +0.21(+0.80%) |
Sep 21, 2017 | 25.30 | 26.76 | 25.20 | 26.41 | 310,378 | +1.20(+4.76%) |
Sep 20, 2017 | 24.97 | 25.23 | 24.56 | 25.21 | 325,230 | +0.53(+2.15%) |
Sep 19, 2017 | 24.20 | 25.37 | 24.19 | 24.68 | 503,212 | +0.68(+2.83%) |
Sep 18, 2017 | 23.83 | 24.46 | 23.55 | 24.00 | 458,199 | +0.13(+0.54%) |
Sep 15, 2017 | 23.95 | 25.73 | 23.32 | 23.87 | 2,804,228 | +0.14(+0.59%) |
Sep 14, 2017 | 23.24 | 23.93 | 22.93 | 23.73 | 617,470 | +0.06(+0.25%) |
Sep 13, 2017 | 23.24 | 23.93 | 22.97 | 23.67 | 494,123 | +0.84(+3.68%) |
Sep 12, 2017 | 22.59 | 23.48 | 22.07 | 22.83 | 426,108 | +0.30(+1.33%) |
Sep 11, 2017 | 21.99 | 23.11 | 21.99 | 22.53 | 476,444 | +0.76(+3.49%) |
Sep 08, 2017 | 21.56 | 22.92 | 21.00 | 21.77 | 421,107 | +0.38(+1.78%) |
Sep 07, 2017 | 24.44 | 25.63 | 20.80 | 21.39 | 876,714 | -2.97(-12.19%) |
Sep 06, 2017 | 22.52 | 24.68 | 21.57 | 24.36 | 504,036 | +1.62(+7.12%) |
Sep 05, 2017 | 19.53 | 23.22 | 19.35 | 22.74 | 627,491 | +3.40(+17.58%) |
Sep 01, 2017 | 18.71 | 19.63 | 18.12 | 19.34 | 291,910 | +0.69(+3.70%) |
Aug 31, 2017 | 21.23 | 22.48 | 18.02 | 18.65 | 712,971 | -2.10(-10.12%) |
Aug 30, 2017 | 20.19 | 21.10 | 19.80 | 20.75 | 216,094 | +0.23(+1.12%) |
Aug 29, 2017 | 19.46 | 21.63 | 19.00 | 20.52 | 437,669 | +0.93(+4.75%) |
Aug 28, 2017 | 18.34 | 19.75 | 18.20 | 19.59 | 283,750 | +1.21(+6.58%) |
Aug 25, 2017 | 19.03 | 19.34 | 18.01 | 18.38 | 170,635 | -0.49(-2.60%) |
Aug 24, 2017 | 17.33 | 19.50 | 16.90 | 18.87 | 437,465 | +1.43(+8.20%) |
Aug 23, 2017 | 17.01 | 17.76 | 16.86 | 17.44 | 298,063 | +0.11(+0.63%) |
Aug 22, 2017 | 15.15 | 17.55 | 15.03 | 17.33 | 472,605 | +2.25(+14.92%) |
Aug 21, 2017 | 14.09 | 15.38 | 13.94 | 15.08 | 406,957 | +0.98(+6.95%) |
Aug 18, 2017 | 14.19 | 14.52 | 13.85 | 14.10 | 221,417 | -0.21(-1.47%) |
Aug 17, 2017 | 14.21 | 14.74 | 13.92 | 14.31 | 71,717 | -0.04(-0.28%) |
Aug 16, 2017 | 14.06 | 14.48 | 14.03 | 14.35 | 85,851 | +0.22(+1.56%) |
Aug 15, 2017 | 14.00 | 14.32 | 13.75 | 14.13 | 348,429 | +0.09(+0.64%) |
Aug 14, 2017 | 14.20 | 14.63 | 13.86 | 14.04 | 129,285 | -0.17(-1.20%) |
Aug 11, 2017 | 14.57 | 14.98 | 13.90 | 14.21 | 270,967 | -0.44(-3.00%) |
Aug 10, 2017 | 14.83 | 15.08 | 14.26 | 14.65 | 247,064 | +0.00(+0.00%) |
Aug 09, 2017 | 14.96 | 15.14 | 13.70 | 14.65 | 333,456 | -0.05(-0.34%) |
Aug 08, 2017 | 15.62 | 15.80 | 14.58 | 14.70 | 345,104 | -0.20(-1.34%) |
Aug 07, 2017 | 14.77 | 14.98 | 13.93 | 14.90 | 96,059 | -0.09(-0.60%) |
Aug 04, 2017 | 14.02 | 15.12 | 13.76 | 14.99 | 265,575 | +1.04(+7.46%) |
Aug 03, 2017 | 15.42 | 15.57 | 13.95 | 13.95 | 248,821 | -1.48(-9.59%) |
Aug 02, 2017 | 14.80 | 15.80 | 14.49 | 15.43 | 347,675 | +0.47(+3.14%) |
Aug 01, 2017 | 14.39 | 15.10 | 13.87 | 14.96 | 253,617 | +0.57(+3.96%) |
Jul 31, 2017 | 13.36 | 14.69 | 13.36 | 14.39 | 158,193 | +1.03(+7.71%) |
Jul 28, 2017 | 14.90 | 15.03 | 13.35 | 13.36 | 298,873 | -1.52(-10.22%) |
Jul 27, 2017 | 15.07 | 15.85 | 14.55 | 14.88 | 408,430 | +0.40(+2.76%) |
Jul 26, 2017 | 13.58 | 14.81 | 13.36 | 14.48 | 310,296 | +0.71(+5.16%) |
Jul 25, 2017 | 14.90 | 16.30 | 13.35 | 13.77 | 912,140 | -1.13(-7.58%) |
Jul 24, 2017 | 13.67 | 15.24 | 13.00 | 14.90 | 812,618 | +1.37(+10.13%) |
Jul 21, 2017 | 12.30 | 14.00 | 12.25 | 13.53 | 946,455 | +1.12(+9.07%) |
Jul 20, 2017 | 11.05 | 12.80 | 11.05 | 12.40 | 963,749 | +1.29(+11.66%) |
Jul 19, 2017 | 10.06 | 11.28 | 9.900 | 11.11 | 782,946 | +1.01(+10.00%) |
Jul 18, 2017 | 10.25 | 10.32 | 9.800 | 10.10 | 656,487 | -0.38(-3.63%) |
Jul 17, 2017 | 9.700 | 10.50 | 9.690 | 10.48 | 1,741,272 | +1.00(+10.55%) |