Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.15 | 38.40 | 37.20 | 37.50 | 746,199 | -0.60(-1.57%) |
Oct 30, 2017 | 38.85 | 39.00 | 37.60 | 38.10 | 666,321 | -0.45(-1.17%) |
Oct 27, 2017 | 38.40 | 39.00 | 37.80 | 38.55 | 571,993 | -0.10(-0.26%) |
Oct 26, 2017 | 38.05 | 38.75 | 37.60 | 38.65 | 635,703 | +0.60(+1.58%) |
Oct 25, 2017 | 37.80 | 38.60 | 37.52 | 38.05 | 431,934 | +0.20(+0.53%) |
Oct 24, 2017 | 38.00 | 38.91 | 37.60 | 37.85 | 723,250 | -0.25(-0.66%) |
Oct 23, 2017 | 39.65 | 39.80 | 38.00 | 38.10 | 1,119,895 | -1.65(-4.15%) |
Oct 20, 2017 | 39.55 | 40.60 | 39.25 | 39.75 | 1,167,516 | +0.10(+0.25%) |
Oct 19, 2017 | 39.00 | 39.75 | 38.00 | 39.65 | 884,600 | +0.65(+1.67%) |
Oct 18, 2017 | 38.25 | 39.20 | 38.00 | 39.00 | 844,361 | +0.90(+2.36%) |
Oct 17, 2017 | 38.40 | 39.15 | 37.60 | 38.10 | 698,890 | -0.45(-1.17%) |
Oct 16, 2017 | 38.55 | 39.40 | 37.50 | 38.55 | 920,367 | +0.30(+0.78%) |
Oct 13, 2017 | 40.00 | 40.50 | 38.15 | 38.25 | 1,387,405 | -1.60(-4.02%) |
Oct 12, 2017 | 40.15 | 40.55 | 39.40 | 39.85 | 817,092 | -0.40(-0.99%) |
Oct 11, 2017 | 40.95 | 41.80 | 39.25 | 40.25 | 1,470,448 | -1.05(-2.54%) |
Oct 10, 2017 | 38.60 | 41.55 | 38.35 | 41.30 | 2,261,390 | +2.25(+5.76%) |
Oct 09, 2017 | 38.20 | 39.55 | 37.50 | 39.05 | 1,317,922 | +0.75(+1.96%) |
Oct 06, 2017 | 38.65 | 38.65 | 37.25 | 38.30 | 1,530,672 | -0.25(-0.65%) |
Oct 05, 2017 | 39.35 | 39.75 | 38.30 | 38.55 | 1,365,196 | -0.65(-1.66%) |
Oct 04, 2017 | 38.80 | 39.35 | 37.65 | 39.20 | 2,435,112 | +0.35(+0.90%) |
Oct 03, 2017 | 38.50 | 40.40 | 37.80 | 38.85 | 8,940,401 | -0.05(-0.13%) |
Oct 02, 2017 | 36.50 | 41.65 | 36.00 | 38.90 | 11,215,909 | +3.85(+10.98%) |
Sep 29, 2017 | 31.45 | 37.55 | 27.20 | 35.05 | 29,153,106 | +22.17(+172.23%) |
Sep 28, 2017 | 13.70 | 13.95 | 11.80 | 12.88 | 1,486,272 | -1.18(-8.36%) |
Sep 27, 2017 | 13.10 | 14.30 | 13.10 | 14.05 | 903,580 | +0.90(+6.84%) |
Sep 26, 2017 | 13.35 | 13.65 | 12.80 | 13.15 | 795,872 | -0.40(-2.95%) |
Sep 25, 2017 | 14.40 | 14.40 | 13.20 | 13.55 | 757,132 | -0.85(-5.90%) |
Sep 22, 2017 | 13.10 | 14.40 | 13.10 | 14.40 | 1,170,615 | +1.35(+10.34%) |
Sep 21, 2017 | 13.70 | 14.15 | 12.80 | 13.05 | 903,316 | -0.55(-4.04%) |
Sep 20, 2017 | 14.65 | 14.90 | 13.50 | 13.60 | 1,199,387 | -0.95(-6.53%) |
Sep 19, 2017 | 14.35 | 15.00 | 13.60 | 14.55 | 1,173,939 | +0.30(+2.11%) |
Sep 18, 2017 | 14.50 | 15.07 | 13.95 | 14.25 | 919,709 | -0.25(-1.72%) |
Sep 15, 2017 | 14.35 | 14.75 | 13.65 | 14.50 | 1,279,321 | +0.20(+1.40%) |
Sep 14, 2017 | 15.15 | 15.15 | 14.00 | 14.30 | 817,536 | -0.85(-5.61%) |
Sep 13, 2017 | 15.70 | 15.70 | 15.05 | 15.15 | 612,099 | -0.45(-2.88%) |
Sep 12, 2017 | 15.65 | 16.16 | 15.45 | 15.60 | 562,179 | +0.10(+0.65%) |
Sep 11, 2017 | 16.25 | 16.50 | 14.80 | 15.50 | 890,050 | -0.75(-4.62%) |
Sep 08, 2017 | 15.50 | 16.40 | 15.45 | 16.25 | 1,237,152 | +0.80(+5.18%) |
Sep 07, 2017 | 15.35 | 15.65 | 14.85 | 15.45 | 1,609,514 | +0.80(+5.46%) |
Sep 06, 2017 | 13.15 | 16.10 | 13.00 | 14.65 | 2,758,984 | +1.65(+12.69%) |
Sep 05, 2017 | 12.20 | 13.05 | 12.05 | 13.00 | 642,628 | +0.80(+6.56%) |
Sep 01, 2017 | 11.95 | 12.30 | 11.80 | 12.20 | 547,045 | +0.35(+2.95%) |
Aug 31, 2017 | 11.65 | 11.99 | 11.40 | 11.85 | 963,649 | +0.10(+0.85%) |
Aug 30, 2017 | 12.10 | 12.25 | 11.65 | 11.75 | 193,589 | -0.30(-2.49%) |
Aug 29, 2017 | 12.25 | 12.40 | 11.90 | 12.05 | 370,488 | -0.25(-2.03%) |
Aug 28, 2017 | 12.30 | 12.45 | 12.20 | 12.30 | 231,046 | +0.20(+1.65%) |
Aug 25, 2017 | 12.40 | 12.40 | 12.05 | 12.10 | 160,786 | -0.20(-1.63%) |
Aug 24, 2017 | 12.15 | 12.55 | 12.10 | 12.30 | 177,605 | +0.15(+1.23%) |
Aug 23, 2017 | 12.55 | 13.05 | 11.90 | 12.15 | 720,884 | -0.30(-2.41%) |
Aug 22, 2017 | 12.30 | 12.55 | 12.30 | 12.45 | 411,460 | +0.15(+1.22%) |
Aug 21, 2017 | 12.20 | 12.35 | 11.80 | 12.30 | 490,207 | +0.05(+0.41%) |
Aug 18, 2017 | 11.95 | 12.50 | 11.84 | 12.25 | 555,404 | +0.20(+1.66%) |
Aug 17, 2017 | 11.75 | 12.15 | 11.53 | 12.05 | 294,891 | +0.45(+3.88%) |
Aug 16, 2017 | 11.50 | 11.65 | 11.25 | 11.60 | 173,092 | +0.15(+1.31%) |
Aug 15, 2017 | 11.25 | 11.53 | 11.05 | 11.45 | 219,314 | +0.20(+1.78%) |
Aug 14, 2017 | 10.35 | 11.30 | 10.10 | 11.25 | 382,345 | +1.00(+9.76%) |
Aug 11, 2017 | 10.20 | 10.35 | 10.05 | 10.25 | 152,775 | +0.10(+0.99%) |
Aug 10, 2017 | 10.65 | 10.85 | 10.07 | 10.15 | 296,078 | -0.50(-4.69%) |
Aug 09, 2017 | 12.00 | 12.29 | 10.50 | 10.65 | 593,121 | -1.70(-13.77%) |
Aug 08, 2017 | 13.00 | 13.00 | 12.15 | 12.35 | 303,162 | -0.65(-5.00%) |
Aug 07, 2017 | 12.90 | 13.15 | 12.85 | 13.00 | 354,790 | +0.10(+0.78%) |
Aug 04, 2017 | 12.75 | 13.00 | 12.40 | 12.90 | 263,818 | +0.30(+2.38%) |
Aug 03, 2017 | 12.50 | 12.75 | 12.15 | 12.60 | 213,471 | +0.15(+1.20%) |
Aug 02, 2017 | 12.05 | 12.50 | 11.60 | 12.45 | 185,836 | +0.45(+3.75%) |