Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.15 | 27.30 | 26.10 | 26.70 | 33,216 | -0.45(-1.66%) |
Oct 30, 2017 | 26.55 | 27.72 | 26.55 | 27.15 | 68,660 | +0.35(+1.31%) |
Oct 27, 2017 | 25.70 | 26.80 | 25.43 | 26.80 | 27,035 | +0.90(+3.47%) |
Oct 26, 2017 | 25.55 | 26.20 | 25.10 | 25.90 | 21,113 | +0.70(+2.78%) |
Oct 25, 2017 | 26.00 | 26.80 | 25.00 | 25.20 | 42,574 | -1.55(-5.79%) |
Oct 24, 2017 | 25.80 | 27.40 | 25.60 | 26.75 | 55,567 | +0.75(+2.88%) |
Oct 23, 2017 | 24.70 | 26.25 | 23.95 | 26.00 | 52,910 | +1.45(+5.91%) |
Oct 20, 2017 | 23.65 | 24.90 | 22.85 | 24.55 | 85,903 | +1.30(+5.59%) |
Oct 19, 2017 | 24.15 | 25.40 | 23.25 | 23.25 | 43,724 | -1.50(-6.06%) |
Oct 18, 2017 | 24.15 | 25.25 | 23.50 | 24.75 | 208,703 | +0.70(+2.91%) |
Oct 17, 2017 | 23.90 | 25.45 | 23.70 | 24.05 | 46,790 | -0.20(-0.82%) |
Oct 16, 2017 | 24.10 | 25.10 | 23.25 | 24.25 | 48,621 | +0.20(+0.83%) |
Oct 13, 2017 | 25.15 | 27.35 | 23.90 | 24.05 | 74,324 | -0.40(-1.64%) |
Oct 12, 2017 | 22.90 | 24.45 | 22.50 | 24.45 | 85,098 | +1.45(+6.30%) |
Oct 11, 2017 | 22.50 | 23.85 | 22.10 | 23.00 | 77,664 | +0.25(+1.10%) |
Oct 10, 2017 | 21.90 | 23.90 | 21.55 | 22.75 | 112,003 | +0.65(+2.94%) |
Oct 09, 2017 | 23.20 | 23.65 | 21.90 | 22.10 | 64,135 | -1.40(-5.96%) |
Oct 06, 2017 | 24.00 | 25.50 | 22.40 | 23.50 | 97,141 | -0.15(-0.63%) |
Oct 05, 2017 | 23.70 | 24.35 | 21.30 | 23.65 | 221,248 | -0.20(-0.84%) |
Oct 04, 2017 | 25.00 | 25.80 | 23.20 | 23.85 | 133,103 | -1.90(-7.38%) |
Oct 03, 2017 | 28.00 | 28.00 | 24.05 | 25.75 | 283,711 | -2.00(-7.21%) |
Oct 02, 2017 | 28.05 | 28.42 | 27.65 | 27.75 | 41,119 | +0.10(+0.36%) |
Sep 29, 2017 | 30.25 | 30.70 | 27.35 | 27.65 | 107,263 | -3.15(-10.23%) |
Sep 28, 2017 | 31.70 | 31.70 | 30.00 | 30.80 | 32,348 | -1.20(-3.75%) |
Sep 27, 2017 | 31.30 | 32.95 | 31.30 | 32.00 | 49,106 | +0.75(+2.40%) |
Sep 26, 2017 | 30.80 | 32.20 | 30.80 | 31.25 | 40,224 | +0.65(+2.12%) |
Sep 25, 2017 | 31.90 | 32.00 | 29.81 | 30.60 | 27,811 | -0.55(-1.77%) |
Sep 22, 2017 | 30.00 | 31.70 | 30.00 | 31.15 | 14,690 | +0.90(+2.98%) |
Sep 21, 2017 | 29.25 | 31.55 | 29.25 | 30.25 | 32,849 | +0.80(+2.72%) |
Sep 20, 2017 | 29.15 | 29.55 | 28.95 | 29.45 | 20,517 | +0.35(+1.20%) |
Sep 19, 2017 | 28.90 | 29.70 | 28.45 | 29.10 | 19,854 | +0.00(+0.00%) |
Sep 18, 2017 | 28.50 | 29.30 | 28.26 | 29.10 | 27,185 | +1.30(+4.68%) |
Sep 15, 2017 | 28.20 | 29.10 | 27.80 | 27.80 | 41,142 | -0.10(-0.36%) |
Sep 14, 2017 | 28.00 | 29.00 | 27.40 | 27.90 | 58,691 | -0.20(-0.71%) |
Sep 13, 2017 | 29.50 | 29.50 | 28.00 | 28.10 | 63,096 | -1.40(-4.75%) |
Sep 12, 2017 | 32.30 | 33.50 | 28.65 | 29.50 | 53,211 | -2.55(-7.96%) |
Sep 11, 2017 | 33.55 | 35.05 | 32.00 | 32.05 | 44,038 | -1.00(-3.03%) |
Sep 08, 2017 | 32.50 | 34.90 | 32.50 | 33.05 | 30,321 | +0.85(+2.64%) |
Sep 07, 2017 | 33.00 | 33.60 | 32.00 | 32.20 | 39,031 | -1.20(-3.59%) |
Sep 06, 2017 | 32.60 | 34.55 | 30.55 | 33.40 | 28,878 | +0.40(+1.21%) |
Sep 05, 2017 | 33.80 | 35.60 | 32.20 | 33.00 | 39,776 | -0.75(-2.22%) |
Sep 01, 2017 | 33.35 | 34.60 | 33.05 | 33.75 | 24,104 | +0.70(+2.12%) |
Aug 31, 2017 | 31.15 | 33.05 | 31.05 | 33.05 | 43,780 | +2.35(+7.65%) |
Aug 30, 2017 | 31.60 | 30.60 | 30.70 | 20,939 | +0.10(+0.33%) | |
Aug 29, 2017 | 30.20 | 30.60 | 29.15 | 30.60 | 25,460 | +0.05(+0.16%) |
Aug 28, 2017 | 29.65 | 30.55 | 29.00 | 30.55 | 9,527 | +0.80(+2.69%) |
Aug 25, 2017 | 30.70 | 30.70 | 29.60 | 29.75 | 19,458 | -0.35(-1.16%) |
Aug 24, 2017 | 31.20 | 31.20 | 29.40 | 30.10 | 14,120 | +0.00(+0.00%) |
Aug 23, 2017 | 30.25 | 30.40 | 29.25 | 30.10 | 22,113 | +0.60(+2.03%) |
Aug 22, 2017 | 29.50 | 30.15 | 29.20 | 29.50 | 16,920 | +0.25(+0.85%) |
Aug 21, 2017 | 30.01 | 30.01 | 28.77 | 29.25 | 12,245 | -0.30(-1.02%) |
Aug 18, 2017 | 27.85 | 30.35 | 27.85 | 29.55 | 26,976 | +1.40(+4.97%) |
Aug 17, 2017 | 28.65 | 28.65 | 27.50 | 28.15 | 22,905 | -1.00(-3.43%) |
Aug 16, 2017 | 29.30 | 29.50 | 28.55 | 29.15 | 13,651 | -0.15(-0.51%) |
Aug 15, 2017 | 29.25 | 29.90 | 28.85 | 29.30 | 11,748 | -0.20(-0.68%) |
Aug 14, 2017 | 30.05 | 30.05 | 28.00 | 29.50 | 38,405 | +2.10(+7.66%) |
Aug 11, 2017 | 25.00 | 27.65 | 25.00 | 27.40 | 30,670 | +1.85(+7.24%) |
Aug 10, 2017 | 29.30 | 29.90 | 25.55 | 25.55 | 31,466 | -2.90(-10.19%) |
Aug 09, 2017 | 28.60 | 29.05 | 28.00 | 28.45 | 28,377 | +0.05(+0.18%) |
Aug 08, 2017 | 26.95 | 29.15 | 26.66 | 28.40 | 46,756 | +1.15(+4.22%) |
Aug 07, 2017 | 27.00 | 28.00 | 26.95 | 27.25 | 20,128 | -0.50(-1.80%) |
Aug 04, 2017 | 26.25 | 27.95 | 26.25 | 27.75 | 34,780 | +1.10(+4.13%) |
Aug 03, 2017 | 26.60 | 27.00 | 26.55 | 26.65 | 12,288 | -0.45(-1.66%) |
Aug 02, 2017 | 26.50 | 27.45 | 25.02 | 27.10 | 19,800 | +0.60(+2.26%) |