Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.90 | 35.10 | 33.40 | 34.60 | 89,187 | +0.50(+1.47%) |
Oct 30, 2017 | 33.20 | 34.50 | 32.70 | 34.10 | 63,966 | +1.00(+3.02%) |
Oct 27, 2017 | 34.00 | 34.70 | 32.90 | 33.10 | 55,552 | -1.30(-3.78%) |
Oct 26, 2017 | 33.60 | 34.70 | 32.20 | 34.40 | 88,389 | +0.90(+2.69%) |
Oct 25, 2017 | 35.30 | 35.60 | 33.30 | 33.50 | 94,391 | -1.60(-4.56%) |
Oct 24, 2017 | 33.30 | 36.10 | 32.90 | 35.10 | 115,163 | +1.80(+5.41%) |
Oct 23, 2017 | 35.70 | 36.20 | 32.80 | 33.30 | 140,634 | -2.20(-6.20%) |
Oct 20, 2017 | 37.80 | 37.80 | 35.40 | 35.50 | 132,704 | -1.90(-5.08%) |
Oct 19, 2017 | 36.60 | 38.80 | 36.00 | 37.40 | 274,811 | +1.20(+3.31%) |
Oct 18, 2017 | 33.00 | 36.30 | 32.90 | 36.20 | 212,796 | +3.20(+9.70%) |
Oct 17, 2017 | 31.50 | 33.50 | 31.10 | 33.00 | 103,772 | +1.10(+3.45%) |
Oct 16, 2017 | 33.80 | 34.50 | 31.45 | 31.90 | 165,625 | -1.80(-5.34%) |
Oct 13, 2017 | 37.00 | 37.10 | 32.10 | 33.70 | 338,810 | -3.40(-9.16%) |
Oct 12, 2017 | 38.80 | 39.10 | 37.00 | 37.10 | 119,676 | -1.80(-4.63%) |
Oct 11, 2017 | 38.80 | 39.80 | 38.00 | 38.90 | 87,078 | +0.00(+0.00%) |
Oct 10, 2017 | 39.40 | 40.90 | 37.50 | 38.90 | 250,213 | -0.10(-0.26%) |
Oct 09, 2017 | 36.50 | 39.30 | 36.10 | 39.00 | 196,626 | +3.20(+8.94%) |
Oct 06, 2017 | 36.20 | 37.50 | 35.00 | 35.80 | 202,380 | -0.10(-0.28%) |
Oct 05, 2017 | 34.60 | 36.40 | 33.30 | 35.90 | 248,704 | +2.40(+7.16%) |
Oct 04, 2017 | 35.00 | 35.00 | 32.70 | 33.50 | 108,839 | -0.70(-2.05%) |
Oct 03, 2017 | 32.00 | 34.50 | 31.70 | 34.20 | 228,898 | +2.60(+8.23%) |
Oct 02, 2017 | 32.90 | 33.00 | 31.05 | 31.60 | 77,833 | -1.10(-3.36%) |
Sep 29, 2017 | 32.50 | 33.10 | 31.25 | 32.70 | 76,227 | +0.60(+1.87%) |
Sep 28, 2017 | 31.00 | 34.20 | 30.30 | 32.10 | 269,267 | +1.30(+4.22%) |
Sep 27, 2017 | 28.50 | 31.20 | 28.10 | 30.80 | 244,016 | +2.40(+8.45%) |
Sep 26, 2017 | 26.80 | 28.70 | 26.80 | 28.40 | 103,185 | +1.20(+4.41%) |
Sep 25, 2017 | 27.30 | 28.80 | 26.35 | 27.20 | 76,139 | -0.90(-3.20%) |
Sep 22, 2017 | 27.00 | 28.50 | 26.60 | 28.10 | 61,998 | +0.70(+2.55%) |
Sep 21, 2017 | 28.70 | 29.00 | 27.00 | 27.40 | 103,944 | -1.30(-4.53%) |
Sep 20, 2017 | 28.50 | 29.10 | 28.20 | 28.70 | 44,824 | +0.00(+0.00%) |
Sep 19, 2017 | 29.00 | 29.10 | 28.00 | 28.70 | 58,924 | +0.00(+0.00%) |
Sep 18, 2017 | 28.80 | 29.70 | 28.41 | 28.70 | 85,501 | -0.10(-0.35%) |
Sep 15, 2017 | 28.70 | 28.20 | 28.80 | 64,290 | +0.10(+0.35%) | |
Sep 14, 2017 | 28.60 | 29.40 | 28.50 | 28.70 | 49,870 | +0.30(+1.06%) |
Sep 13, 2017 | 28.90 | 28.05 | 28.40 | 62,906 | -0.50(-1.73%) | |
Sep 12, 2017 | 29.00 | 29.50 | 28.60 | 28.90 | 105,484 | +0.00(+0.00%) |
Sep 11, 2017 | 28.00 | 29.25 | 27.70 | 28.90 | 196,656 | +1.20(+4.33%) |
Sep 08, 2017 | 27.00 | 28.40 | 26.90 | 27.70 | 55,082 | +0.40(+1.47%) |
Sep 07, 2017 | 28.00 | 28.00 | 26.45 | 27.30 | 68,223 | -0.35(-1.27%) |
Sep 06, 2017 | 27.60 | 28.50 | 27.20 | 27.65 | 81,619 | +0.45(+1.65%) |
Sep 05, 2017 | 27.50 | 28.40 | 26.08 | 27.20 | 146,521 | -0.30(-1.09%) |
Sep 01, 2017 | 27.30 | 28.36 | 26.70 | 27.50 | 134,849 | +0.70(+2.61%) |
Aug 31, 2017 | 25.00 | 27.60 | 24.70 | 26.80 | 248,699 | +2.00(+8.06%) |
Aug 30, 2017 | 24.60 | 25.00 | 23.60 | 24.80 | 53,111 | +0.50(+2.06%) |
Aug 29, 2017 | 24.40 | 24.75 | 23.20 | 24.30 | 87,810 | -0.10(-0.41%) |
Aug 28, 2017 | 23.50 | 25.38 | 23.50 | 24.40 | 162,941 | +1.20(+5.17%) |
Aug 25, 2017 | 22.40 | 23.50 | 22.28 | 23.20 | 200,090 | +0.80(+3.57%) |
Aug 24, 2017 | 22.70 | 22.80 | 22.10 | 22.40 | 34,954 | -0.10(-0.44%) |
Aug 23, 2017 | 22.70 | 22.95 | 22.00 | 22.50 | 35,695 | -0.20(-0.88%) |
Aug 22, 2017 | 22.30 | 23.00 | 21.65 | 22.70 | 60,563 | +0.10(+0.44%) |
Aug 21, 2017 | 23.10 | 23.10 | 21.00 | 22.60 | 93,754 | -0.30(-1.31%) |
Aug 18, 2017 | 23.40 | 23.70 | 22.15 | 22.90 | 88,177 | -0.10(-0.43%) |
Aug 17, 2017 | 22.40 | 23.90 | 20.90 | 23.00 | 210,143 | +0.70(+3.14%) |
Aug 16, 2017 | 22.50 | 23.90 | 22.00 | 22.30 | 325,270 | +0.30(+1.36%) |
Aug 15, 2017 | 20.00 | 22.00 | 19.70 | 22.00 | 282,443 | +2.90(+15.18%) |
Aug 14, 2017 | 18.50 | 19.33 | 18.20 | 19.10 | 114,228 | +0.80(+4.37%) |
Aug 11, 2017 | 17.70 | 18.70 | 17.40 | 18.30 | 44,278 | +0.50(+2.81%) |
Aug 10, 2017 | 18.60 | 18.80 | 17.70 | 17.80 | 74,935 | -1.10(-5.82%) |
Aug 09, 2017 | 18.50 | 19.20 | 18.04 | 18.90 | 86,215 | -0.30(-1.56%) |
Aug 08, 2017 | 17.80 | 19.70 | 17.54 | 19.20 | 122,813 | +1.40(+7.87%) |
Aug 07, 2017 | 17.30 | 17.90 | 16.80 | 17.80 | 40,335 | +0.50(+2.89%) |
Aug 04, 2017 | 17.40 | 16.30 | 17.30 | 100,419 | +1.00(+6.13%) | |
Aug 03, 2017 | 16.30 | 16.50 | 15.50 | 16.30 | 119,335 | +0.20(+1.24%) |
Aug 02, 2017 | 16.30 | 16.60 | 15.30 | 16.10 | 74,605 | -0.20(-1.23%) |