Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.90 | 74.90 | 65.80 | 70.70 | 29,244 | +4.20(+6.32%) |
Sep 28, 2017 | 63.70 | 69.30 | 63.00 | 66.50 | 15,218 | +2.10(+3.26%) |
Sep 27, 2017 | 58.80 | 65.10 | 58.80 | 64.40 | 13,912 | +5.60(+9.52%) |
Sep 26, 2017 | 56.70 | 59.50 | 56.70 | 58.80 | 16,665 | +2.10(+3.70%) |
Sep 25, 2017 | 56.70 | 57.40 | 56.00 | 56.70 | 7,476 | +0.00(+0.00%) |
Sep 22, 2017 | 53.90 | 57.40 | 53.20 | 56.70 | 7,706 | +2.45(+4.52%) |
Sep 21, 2017 | 55.30 | 57.40 | 53.39 | 54.25 | 6,598 | -0.35(-0.64%) |
Sep 20, 2017 | 53.24 | 56.70 | 52.50 | 54.60 | 16,133 | +0.70(+1.30%) |
Sep 19, 2017 | 54.60 | 54.60 | 51.80 | 53.90 | 5,170 | -0.35(-0.65%) |
Sep 18, 2017 | 51.80 | 54.42 | 50.96 | 54.25 | 13,704 | +2.45(+4.73%) |
Sep 15, 2017 | 46.20 | 51.80 | 46.20 | 51.80 | 15,682 | +5.60(+12.12%) |
Sep 14, 2017 | 46.20 | 49.00 | 45.50 | 46.20 | 5,074 | +0.70(+1.54%) |
Sep 13, 2017 | 42.70 | 46.20 | 42.70 | 45.50 | 6,050 | +2.80(+6.56%) |
Sep 12, 2017 | 42.70 | 44.10 | 41.30 | 42.70 | 2,378 | +0.70(+1.67%) |
Sep 11, 2017 | 45.50 | 45.50 | 42.00 | 42.00 | 4,559 | -2.10(-4.76%) |
Sep 08, 2017 | 43.40 | 45.50 | 42.00 | 44.10 | 6,739 | +1.40(+3.28%) |
Sep 07, 2017 | 42.70 | 44.10 | 40.95 | 42.70 | 7,806 | +3.50(+8.93%) |
Sep 06, 2017 | 40.60 | 40.60 | 38.50 | 39.20 | 3,540 | +0.70(+1.82%) |
Sep 05, 2017 | 42.00 | 42.35 | 37.80 | 38.50 | 3,770 | -4.20(-9.84%) |
Sep 01, 2017 | 43.40 | 42.70 | 42.70 | 1,582 | +0.00(+0.00%) | |
Aug 31, 2017 | 42.70 | 44.80 | 41.30 | 42.70 | 6,134 | +0.70(+1.67%) |
Aug 30, 2017 | 40.14 | 43.40 | 40.07 | 42.00 | 5,294 | +2.80(+7.14%) |
Aug 29, 2017 | 38.50 | 39.90 | 38.50 | 39.20 | 1,476 | +0.70(+1.82%) |
Aug 28, 2017 | 37.80 | 39.20 | 37.10 | 38.50 | 3,560 | +2.10(+5.77%) |
Aug 25, 2017 | 36.40 | 37.22 | 35.70 | 36.40 | 2,866 | -0.70(-1.89%) |
Aug 24, 2017 | 34.30 | 37.10 | 33.60 | 37.10 | 1,844 | +2.80(+8.16%) |
Aug 23, 2017 | 35.00 | 35.70 | 32.20 | 34.30 | 8,656 | -0.70(-2.00%) |
Aug 22, 2017 | 36.40 | 37.80 | 35.00 | 35.00 | 1,912 | -1.40(-3.85%) |
Aug 21, 2017 | 35.70 | 38.50 | 34.49 | 36.40 | 3,739 | +0.00(+0.00%) |
Aug 18, 2017 | 37.80 | 38.50 | 35.70 | 36.40 | 2,031 | -1.40(-3.70%) |
Aug 17, 2017 | 39.14 | 39.20 | 36.40 | 37.80 | 6,864 | -0.70(-1.82%) |
Aug 16, 2017 | 39.90 | 39.90 | 37.80 | 38.50 | 15,357 | -2.10(-5.17%) |
Aug 15, 2017 | 45.50 | 45.50 | 39.20 | 40.60 | 5,155 | -4.90(-10.77%) |
Aug 14, 2017 | 43.40 | 46.90 | 43.34 | 45.50 | 4,005 | +2.80(+6.56%) |
Aug 11, 2017 | 43.40 | 43.40 | 42.00 | 42.70 | 863 | +0.00(+0.00%) |
Aug 10, 2017 | 44.80 | 45.50 | 42.00 | 42.70 | 1,534 | -2.10(-4.69%) |
Aug 09, 2017 | 46.43 | 46.90 | 44.10 | 44.80 | 2,995 | -0.70(-1.54%) |
Aug 08, 2017 | 44.80 | 46.66 | 44.10 | 45.50 | 1,239 | +1.40(+3.17%) |
Aug 07, 2017 | 46.63 | 46.90 | 44.10 | 44.10 | 3,505 | -2.45(-5.26%) |
Aug 04, 2017 | 46.90 | 46.20 | 46.55 | 795 | -0.35(-0.75%) | |
Aug 03, 2017 | 48.30 | 48.30 | 46.90 | 46.90 | 2,410 | -0.70(-1.47%) |
Aug 02, 2017 | 47.60 | 48.30 | 47.60 | 47.60 | 2,407 | -0.70(-1.45%) |
Aug 01, 2017 | 48.30 | 48.30 | 47.60 | 48.30 | 1,648 | +0.00(+0.00%) |
Jul 31, 2017 | 49.00 | 49.00 | 46.90 | 48.30 | 506 | -0.70(-1.43%) |
Jul 28, 2017 | 48.30 | 49.00 | 44.80 | 49.00 | 3,527 | +2.10(+4.48%) |
Jul 27, 2017 | 48.30 | 49.00 | 46.90 | 46.90 | 997 | -0.70(-1.47%) |
Jul 26, 2017 | 46.90 | 49.00 | 46.90 | 47.60 | 892 | +0.00(+0.00%) |
Jul 25, 2017 | 49.70 | 49.70 | 47.60 | 47.60 | 1,468 | -2.10(-4.23%) |
Jul 24, 2017 | 46.20 | 49.70 | 45.50 | 49.70 | 2,629 | +4.20(+9.23%) |
Jul 21, 2017 | 48.30 | 49.00 | 45.50 | 45.50 | 1,881 | -2.10(-4.41%) |
Jul 20, 2017 | 46.90 | 48.37 | 46.20 | 47.60 | 3,779 | +0.00(+0.00%) |
Jul 19, 2017 | 47.60 | 50.40 | 45.50 | 47.60 | 8,151 | +0.70(+1.49%) |
Jul 18, 2017 | 46.90 | 47.60 | 46.90 | 46.90 | 536 | +0.00(+0.00%) |
Jul 17, 2017 | 45.93 | 46.90 | 45.85 | 46.90 | 654 | +0.70(+1.52%) |
Jul 14, 2017 | 46.20 | 46.20 | 45.50 | 46.20 | 3,122 | +0.35(+0.76%) |
Jul 13, 2017 | 46.20 | 46.20 | 44.80 | 45.85 | 1,092 | -0.35(-0.76%) |
Jul 12, 2017 | 46.90 | 47.60 | 45.50 | 46.20 | 596 | +0.00(+0.00%) |
Jul 11, 2017 | 47.60 | 48.30 | 46.20 | 46.20 | 1,619 | -2.10(-4.35%) |
Jul 10, 2017 | 48.30 | 50.40 | 46.90 | 48.30 | 4,519 | -0.70(-1.43%) |
Jul 07, 2017 | 47.60 | 49.00 | 46.90 | 49.00 | 795 | +2.10(+4.48%) |
Jul 06, 2017 | 45.50 | 47.60 | 44.80 | 46.90 | 3,988 | +0.70(+1.52%) |
Jul 05, 2017 | 44.80 | 46.55 | 44.80 | 46.20 | 1,196 | +2.10(+4.76%) |