Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.62 | 24.84 | 22.88 | 24.66 | 1,738,346 | +1.05(+4.45%) |
Oct 30, 2017 | 22.98 | 24.55 | 22.10 | 23.61 | 5,219,921 | +4.10(+21.01%) |
Oct 27, 2017 | 18.62 | 19.74 | 18.29 | 19.51 | 555,001 | +0.85(+4.56%) |
Oct 26, 2017 | 19.61 | 19.82 | 18.40 | 18.66 | 658,146 | -1.19(-5.99%) |
Oct 25, 2017 | 18.25 | 20.15 | 18.17 | 19.85 | 1,831,253 | +1.72(+9.49%) |
Oct 24, 2017 | 18.27 | 18.50 | 17.68 | 18.13 | 628,184 | -0.18(-0.98%) |
Oct 23, 2017 | 19.23 | 19.58 | 18.26 | 18.31 | 939,967 | -0.95(-4.93%) |
Oct 20, 2017 | 19.43 | 19.54 | 19.13 | 19.26 | 400,029 | -0.16(-0.82%) |
Oct 19, 2017 | 18.76 | 19.55 | 18.76 | 19.42 | 517,184 | +0.18(+0.94%) |
Oct 18, 2017 | 19.00 | 19.36 | 18.93 | 19.24 | 582,734 | +0.22(+1.16%) |
Oct 17, 2017 | 18.91 | 19.10 | 18.41 | 19.02 | 589,301 | +0.04(+0.21%) |
Oct 16, 2017 | 19.04 | 19.27 | 18.75 | 18.98 | 762,251 | -0.04(-0.21%) |
Oct 13, 2017 | 20.00 | 20.13 | 18.82 | 19.02 | 841,165 | -0.82(-4.13%) |
Oct 12, 2017 | 20.71 | 20.71 | 19.67 | 19.84 | 791,660 | -0.90(-4.34%) |
Oct 11, 2017 | 21.67 | 21.75 | 20.30 | 20.74 | 926,752 | -0.95(-4.38%) |
Oct 10, 2017 | 22.14 | 22.39 | 21.26 | 21.69 | 853,934 | -0.45(-2.03%) |
Oct 09, 2017 | 23.05 | 23.30 | 22.12 | 22.14 | 523,014 | -0.97(-4.20%) |
Oct 06, 2017 | 23.85 | 23.93 | 23.03 | 23.11 | 574,147 | -0.70(-2.94%) |
Oct 05, 2017 | 22.14 | 24.18 | 22.01 | 23.81 | 1,298,199 | +1.67(+7.54%) |
Oct 04, 2017 | 21.73 | 22.21 | 21.69 | 22.14 | 667,986 | +0.45(+2.07%) |
Oct 03, 2017 | 21.56 | 22.14 | 21.31 | 21.69 | 576,699 | +0.13(+0.60%) |
Oct 02, 2017 | 20.99 | 21.73 | 20.75 | 21.56 | 943,202 | +0.39(+1.84%) |
Sep 29, 2017 | 21.10 | 21.27 | 20.64 | 21.17 | 581,844 | +0.34(+1.63%) |
Sep 28, 2017 | 20.21 | 20.94 | 19.95 | 20.83 | 368,730 | +0.69(+3.43%) |
Sep 27, 2017 | 20.25 | 20.46 | 19.53 | 20.14 | 695,021 | -0.09(-0.44%) |
Sep 26, 2017 | 21.15 | 21.30 | 20.17 | 20.23 | 532,579 | -1.01(-4.76%) |
Sep 25, 2017 | 21.35 | 21.43 | 21.00 | 21.24 | 512,218 | -0.13(-0.61%) |
Sep 22, 2017 | 21.13 | 21.47 | 20.94 | 21.37 | 611,319 | +0.05(+0.23%) |
Sep 21, 2017 | 21.29 | 21.50 | 20.95 | 21.32 | 473,269 | -0.05(-0.23%) |
Sep 20, 2017 | 21.30 | 22.14 | 20.82 | 21.37 | 1,172,353 | +0.07(+0.33%) |
Sep 19, 2017 | 23.00 | 23.79 | 21.25 | 21.30 | 2,099,821 | +0.18(+0.85%) |
Sep 18, 2017 | 21.70 | 21.93 | 21.00 | 21.12 | 967,377 | -0.41(-1.90%) |
Sep 15, 2017 | 20.50 | 21.55 | 20.27 | 21.53 | 1,175,386 | +0.99(+4.82%) |
Sep 14, 2017 | 20.53 | 20.90 | 20.20 | 20.54 | 794,217 | +0.01(+0.05%) |
Sep 13, 2017 | 20.74 | 20.90 | 20.35 | 20.53 | 504,430 | -0.19(-0.92%) |
Sep 12, 2017 | 20.86 | 21.09 | 20.32 | 20.72 | 518,677 | -0.05(-0.24%) |
Sep 11, 2017 | 22.13 | 22.25 | 20.38 | 20.77 | 1,036,713 | -1.10(-5.03%) |
Sep 08, 2017 | 21.30 | 22.43 | 21.21 | 21.87 | 1,241,951 | +0.61(+2.87%) |
Sep 07, 2017 | 21.85 | 21.95 | 21.01 | 21.26 | 808,224 | -0.19(-0.89%) |
Sep 06, 2017 | 21.86 | 22.15 | 21.12 | 21.45 | 982,342 | -0.52(-2.37%) |
Sep 05, 2017 | 21.30 | 22.57 | 21.13 | 21.97 | 1,584,503 | +0.68(+3.19%) |
Sep 01, 2017 | 21.06 | 21.40 | 20.47 | 21.29 | 1,096,634 | +0.35(+1.67%) |
Aug 31, 2017 | 20.87 | 21.12 | 20.42 | 20.94 | 935,218 | +0.04(+0.19%) |
Aug 30, 2017 | 21.51 | 21.80 | 20.15 | 20.90 | 1,952,489 | -0.78(-3.60%) |
Aug 29, 2017 | 19.87 | 22.20 | 19.80 | 21.68 | 2,993,586 | +1.41(+6.96%) |
Aug 28, 2017 | 20.59 | 20.74 | 19.81 | 20.27 | 2,682,447 | +0.34(+1.71%) |
Aug 25, 2017 | 21.44 | 19.60 | 19.93 | 13,964,372 | +5.70(+40.06%) | |
Aug 24, 2017 | 15.29 | 15.44 | 14.20 | 14.23 | 1,910,652 | -0.16(-1.11%) |
Aug 23, 2017 | 14.46 | 14.74 | 14.00 | 14.39 | 745,862 | +0.09(+0.63%) |
Aug 22, 2017 | 14.51 | 15.36 | 14.27 | 14.30 | 622,120 | -0.21(-1.45%) |
Aug 21, 2017 | 14.29 | 14.53 | 13.85 | 14.51 | 665,235 | +0.22(+1.54%) |
Aug 18, 2017 | 14.00 | 14.64 | 13.91 | 14.29 | 595,064 | +0.27(+1.93%) |
Aug 17, 2017 | 13.75 | 14.80 | 13.68 | 14.02 | 782,770 | +0.34(+2.49%) |
Aug 16, 2017 | 14.70 | 14.77 | 13.50 | 13.68 | 754,678 | -1.00(-6.81%) |
Aug 15, 2017 | 15.25 | 15.61 | 14.21 | 14.68 | 932,878 | -0.60(-3.93%) |
Aug 14, 2017 | 16.09 | 16.35 | 15.19 | 15.28 | 432,760 | -0.56(-3.54%) |
Aug 11, 2017 | 15.36 | 16.03 | 15.23 | 15.84 | 329,548 | +0.59(+3.87%) |
Aug 10, 2017 | 16.45 | 16.53 | 15.18 | 15.25 | 507,806 | -1.17(-7.13%) |
Aug 09, 2017 | 17.17 | 18.08 | 16.09 | 16.42 | 442,200 | -0.40(-2.38%) |
Aug 08, 2017 | 17.03 | 17.12 | 16.57 | 16.82 | 257,626 | -0.21(-1.23%) |
Aug 07, 2017 | 17.26 | 17.49 | 16.96 | 17.03 | 308,907 | -0.18(-1.05%) |
Aug 04, 2017 | 17.46 | 17.04 | 17.21 | 135,834 | +0.14(+0.82%) | |
Aug 03, 2017 | 17.27 | 17.32 | 17.00 | 17.07 | 100,170 | -0.10(-0.58%) |
Aug 02, 2017 | 17.12 | 17.50 | 17.02 | 17.17 | 124,770 | +0.00(+0.00%) |