Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.45 | 46.45 | 43.60 | 45.90 | 3,198,435 | +1.95(+4.44%) |
Oct 30, 2017 | 44.50 | 46.35 | 43.40 | 43.95 | 3,442,715 | +1.05(+2.45%) |
Oct 27, 2017 | 46.65 | 46.90 | 41.55 | 42.90 | 4,619,422 | -3.15(-6.84%) |
Oct 26, 2017 | 40.90 | 46.35 | 40.55 | 46.05 | 4,441,072 | +4.70(+11.37%) |
Oct 25, 2017 | 41.75 | 43.15 | 37.60 | 41.35 | 5,453,366 | +2.75(+7.12%) |
Oct 24, 2017 | 35.95 | 39.45 | 34.95 | 38.60 | 3,160,019 | +3.45(+9.82%) |
Oct 23, 2017 | 37.65 | 37.95 | 34.60 | 35.15 | 2,876,801 | -2.85(-7.50%) |
Oct 20, 2017 | 35.00 | 38.19 | 35.00 | 38.00 | 3,291,051 | +3.10(+8.88%) |
Oct 19, 2017 | 34.60 | 35.05 | 32.80 | 34.90 | 1,485,700 | +1.10(+3.25%) |
Oct 18, 2017 | 34.45 | 34.95 | 32.25 | 33.80 | 1,977,597 | +0.00(+0.00%) |
Oct 17, 2017 | 30.80 | 35.60 | 30.70 | 33.80 | 3,669,256 | +3.50(+11.55%) |
Oct 16, 2017 | 29.95 | 30.45 | 29.35 | 30.30 | 1,154,218 | +1.10(+3.77%) |
Oct 13, 2017 | 30.25 | 30.95 | 28.95 | 29.20 | 1,009,024 | -0.80(-2.67%) |
Oct 12, 2017 | 28.85 | 30.20 | 28.55 | 30.00 | 1,227,532 | +1.20(+4.17%) |
Oct 11, 2017 | 28.85 | 29.80 | 28.10 | 28.80 | 819,720 | +0.70(+2.49%) |
Oct 10, 2017 | 31.00 | 33.30 | 27.57 | 28.10 | 5,122,334 | -2.55(-8.32%) |
Oct 09, 2017 | 30.70 | 30.70 | 29.85 | 30.65 | 685,595 | +0.65(+2.17%) |
Oct 06, 2017 | 28.70 | 30.40 | 28.30 | 30.00 | 796,756 | +1.35(+4.71%) |
Oct 05, 2017 | 29.80 | 30.15 | 28.10 | 28.65 | 713,652 | -0.90(-3.05%) |
Oct 04, 2017 | 30.90 | 31.35 | 29.30 | 29.55 | 798,315 | -1.40(-4.52%) |
Oct 03, 2017 | 30.35 | 31.20 | 29.60 | 30.95 | 855,059 | +0.60(+1.98%) |
Oct 02, 2017 | 30.10 | 30.80 | 28.50 | 30.35 | 1,167,413 | +0.65(+2.19%) |
Sep 29, 2017 | 29.20 | 32.25 | 28.45 | 29.70 | 2,280,155 | +0.60(+2.06%) |
Sep 28, 2017 | 29.85 | 29.95 | 27.45 | 29.10 | 2,011,415 | +0.15(+0.52%) |
Sep 27, 2017 | 25.10 | 29.38 | 24.70 | 28.95 | 2,839,870 | +5.50(+23.45%) |
Sep 26, 2017 | 23.75 | 24.10 | 23.10 | 23.45 | 325,807 | -0.20(-0.85%) |
Sep 25, 2017 | 24.30 | 24.50 | 23.15 | 23.65 | 419,090 | -0.55(-2.27%) |
Sep 22, 2017 | 24.40 | 24.71 | 23.60 | 24.20 | 545,040 | -0.10(-0.41%) |
Sep 21, 2017 | 24.55 | 24.60 | 24.10 | 24.30 | 142,163 | -0.10(-0.41%) |
Sep 20, 2017 | 24.60 | 24.62 | 24.20 | 24.40 | 217,034 | -0.15(-0.61%) |
Sep 19, 2017 | 24.80 | 24.85 | 24.30 | 24.55 | 294,779 | -0.10(-0.41%) |
Sep 18, 2017 | 24.90 | 25.02 | 24.35 | 24.65 | 305,261 | -0.10(-0.40%) |
Sep 15, 2017 | 24.75 | 24.85 | 24.20 | 24.75 | 376,999 | +0.10(+0.41%) |
Sep 14, 2017 | 25.00 | 25.10 | 24.37 | 24.65 | 274,197 | -0.45(-1.79%) |
Sep 13, 2017 | 24.30 | 25.50 | 24.00 | 25.10 | 716,190 | +0.90(+3.72%) |
Sep 12, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 317,031 | -0.15(-0.62%) |
Sep 11, 2017 | 23.95 | 24.40 | 23.70 | 24.35 | 214,781 | +0.50(+2.10%) |
Sep 08, 2017 | 24.05 | 24.45 | 23.65 | 23.85 | 322,458 | -0.40(-1.65%) |
Sep 07, 2017 | 23.95 | 24.75 | 23.60 | 24.25 | 561,641 | +0.00(+0.00%) |
Sep 06, 2017 | 24.05 | 24.85 | 23.75 | 24.25 | 472,320 | +0.45(+1.89%) |
Sep 05, 2017 | 23.65 | 24.95 | 23.30 | 23.80 | 804,058 | -0.80(-3.25%) |
Sep 01, 2017 | 22.10 | 24.70 | 22.10 | 24.60 | 1,504,597 | +2.65(+12.07%) |
Aug 31, 2017 | 21.90 | 22.25 | 21.55 | 21.95 | 299,564 | +0.10(+0.46%) |
Aug 30, 2017 | 21.45 | 21.90 | 21.00 | 21.85 | 310,554 | +0.45(+2.10%) |
Aug 29, 2017 | 20.90 | 21.70 | 20.90 | 21.40 | 435,992 | +0.40(+1.90%) |
Aug 28, 2017 | 20.50 | 21.10 | 20.05 | 21.00 | 213,551 | +0.50(+2.44%) |
Aug 25, 2017 | 19.60 | 20.90 | 19.37 | 20.50 | 475,175 | +0.90(+4.59%) |
Aug 24, 2017 | 19.60 | 19.80 | 19.25 | 19.60 | 135,354 | +0.15(+0.77%) |
Aug 23, 2017 | 19.35 | 19.50 | 19.05 | 19.45 | 112,066 | +0.15(+0.78%) |
Aug 22, 2017 | 19.55 | 19.70 | 19.20 | 19.30 | 181,370 | -0.15(-0.77%) |
Aug 21, 2017 | 19.60 | 19.70 | 18.90 | 19.45 | 353,708 | -0.10(-0.51%) |
Aug 18, 2017 | 18.95 | 19.60 | 18.75 | 19.55 | 338,591 | +0.45(+2.36%) |
Aug 17, 2017 | 18.50 | 19.15 | 18.35 | 19.10 | 309,122 | +0.60(+3.24%) |
Aug 16, 2017 | 19.05 | 19.05 | 18.40 | 18.50 | 221,809 | -0.50(-2.63%) |
Aug 15, 2017 | 19.15 | 19.20 | 18.60 | 19.00 | 364,989 | -0.10(-0.52%) |
Aug 14, 2017 | 19.75 | 19.75 | 18.95 | 19.10 | 396,540 | -0.40(-2.05%) |
Aug 11, 2017 | 19.40 | 20.25 | 18.75 | 19.50 | 943,705 | +0.20(+1.04%) |
Aug 10, 2017 | 18.25 | 19.85 | 18.00 | 19.30 | 692,399 | +1.05(+5.75%) |
Aug 09, 2017 | 17.60 | 18.75 | 17.15 | 18.25 | 448,708 | +0.65(+3.69%) |
Aug 08, 2017 | 17.15 | 18.00 | 16.90 | 17.60 | 369,119 | -0.07(-0.42%) |
Aug 07, 2017 | 17.00 | 18.20 | 16.55 | 17.68 | 280,589 | +0.12(+0.71%) |
Aug 04, 2017 | 17.90 | 16.45 | 17.55 | 722,220 | +1.10(+6.69%) | |
Aug 03, 2017 | 15.00 | 16.50 | 15.00 | 16.45 | 259,290 | +0.50(+3.13%) |
Aug 02, 2017 | 16.20 | 16.45 | 15.50 | 15.95 | 274,645 | -0.75(-4.49%) |