Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.96 | 23.58 | 22.50 | 23.42 | 668,353 | +1.00(+4.46%) |
Oct 30, 2017 | 23.46 | 23.46 | 21.94 | 22.42 | 713,894 | -1.30(-5.48%) |
Oct 27, 2017 | 23.91 | 24.08 | 23.45 | 23.72 | 502,738 | -0.73(-2.99%) |
Oct 26, 2017 | 24.72 | 25.13 | 23.78 | 24.45 | 1,034,858 | -1.26(-4.90%) |
Oct 25, 2017 | 26.66 | 27.00 | 25.53 | 25.71 | 774,481 | -1.31(-4.85%) |
Oct 24, 2017 | 26.21 | 27.91 | 26.15 | 27.02 | 3,040,271 | -1.30(-4.59%) |
Oct 23, 2017 | 24.37 | 28.49 | 22.33 | 28.32 | 13,147,394 | -19.75(-41.09%) |
Oct 20, 2017 | 48.91 | 48.93 | 47.86 | 48.07 | 865,584 | +0.92(+1.95%) |
Oct 19, 2017 | 47.82 | 47.86 | 46.96 | 47.15 | 188,682 | -0.74(-1.55%) |
Oct 18, 2017 | 48.96 | 48.96 | 47.65 | 47.89 | 125,801 | -1.46(-2.96%) |
Oct 17, 2017 | 47.62 | 49.69 | 47.62 | 49.35 | 206,165 | +1.35(+2.81%) |
Oct 16, 2017 | 48.08 | 48.87 | 47.23 | 48.00 | 315,925 | +0.52(+1.10%) |
Oct 13, 2017 | 49.08 | 49.09 | 47.44 | 47.48 | 275,726 | -1.13(-2.32%) |
Oct 12, 2017 | 50.00 | 50.03 | 48.11 | 48.61 | 638,865 | -0.75(-1.52%) |
Oct 11, 2017 | 48.18 | 50.57 | 48.03 | 49.36 | 307,306 | +1.57(+3.29%) |
Oct 10, 2017 | 48.10 | 47.23 | 47.79 | 224,215 | +1.21(+2.60%) | |
Oct 09, 2017 | 47.31 | 47.47 | 46.55 | 46.58 | 188,940 | -1.34(-2.80%) |
Oct 06, 2017 | 46.72 | 48.11 | 46.59 | 47.92 | 288,699 | +1.75(+3.79%) |
Oct 05, 2017 | 45.47 | 46.35 | 45.44 | 46.17 | 256,848 | +0.23(+0.50%) |
Oct 04, 2017 | 44.43 | 46.11 | 44.43 | 45.94 | 393,999 | +1.68(+3.80%) |
Oct 03, 2017 | 44.60 | 44.90 | 44.12 | 44.26 | 135,130 | -0.50(-1.12%) |
Oct 02, 2017 | 42.89 | 44.80 | 42.72 | 44.76 | 346,843 | +2.32(+5.47%) |
Sep 29, 2017 | 41.87 | 42.45 | 41.52 | 42.44 | 172,795 | +0.14(+0.33%) |
Sep 28, 2017 | 41.34 | 42.60 | 40.78 | 42.30 | 240,826 | +2.68(+6.76%) |
Sep 27, 2017 | 39.76 | 40.54 | 39.53 | 39.62 | 621,118 | -0.91(-2.25%) |
Sep 26, 2017 | 42.15 | 42.53 | 40.47 | 40.53 | 419,592 | -2.60(-6.03%) |
Sep 25, 2017 | 43.50 | 43.55 | 42.95 | 43.13 | 328,355 | -0.28(-0.65%) |
Sep 22, 2017 | 43.94 | 44.25 | 43.28 | 43.41 | 252,966 | -0.02(-0.05%) |
Sep 21, 2017 | 43.74 | 44.14 | 43.38 | 43.43 | 214,459 | -0.66(-1.50%) |
Sep 20, 2017 | 43.50 | 44.21 | 43.28 | 44.09 | 191,925 | +0.85(+1.97%) |
Sep 19, 2017 | 43.21 | 43.40 | 43.02 | 43.24 | 118,026 | +0.13(+0.30%) |
Sep 18, 2017 | 42.70 | 43.28 | 42.69 | 43.11 | 132,548 | -0.15(-0.35%) |
Sep 15, 2017 | 43.46 | 43.46 | 42.42 | 43.26 | 161,545 | -0.57(-1.30%) |
Sep 14, 2017 | 43.64 | 44.18 | 43.46 | 43.83 | 40,266 | -0.20(-0.45%) |
Sep 13, 2017 | 43.54 | 44.25 | 43.25 | 44.03 | 57,967 | +0.06(+0.14%) |
Sep 12, 2017 | 43.74 | 44.08 | 43.43 | 43.97 | 144,397 | +0.12(+0.27%) |
Sep 11, 2017 | 43.99 | 44.19 | 43.44 | 43.85 | 130,897 | +0.04(+0.09%) |
Sep 08, 2017 | 43.46 | 44.45 | 43.46 | 43.81 | 125,679 | +0.42(+0.97%) |
Sep 07, 2017 | 43.22 | 43.65 | 42.72 | 43.39 | 145,402 | +0.11(+0.25%) |
Sep 06, 2017 | 44.94 | 44.94 | 42.62 | 43.28 | 238,250 | -1.08(-2.43%) |
Sep 05, 2017 | 45.57 | 46.16 | 43.87 | 44.36 | 361,992 | -0.26(-0.58%) |
Sep 01, 2017 | 44.60 | 44.70 | 44.16 | 44.62 | 213,103 | +0.46(+1.04%) |
Aug 31, 2017 | 44.15 | 44.61 | 43.69 | 44.16 | 224,124 | +0.23(+0.52%) |
Aug 30, 2017 | 43.88 | 44.15 | 43.42 | 43.93 | 149,121 | -0.11(-0.25%) |
Aug 29, 2017 | 44.00 | 44.35 | 43.73 | 44.04 | 110,066 | -0.29(-0.65%) |
Aug 28, 2017 | 44.73 | 44.73 | 43.90 | 44.33 | 139,844 | -0.37(-0.83%) |
Aug 25, 2017 | 44.81 | 45.01 | 44.41 | 44.70 | 257,672 | +0.30(+0.68%) |
Aug 24, 2017 | 45.12 | 45.48 | 44.40 | 44.40 | 393,358 | -1.36(-2.97%) |
Aug 23, 2017 | 45.04 | 46.00 | 45.04 | 45.76 | 173,000 | +1.50(+3.39%) |
Aug 22, 2017 | 43.71 | 44.31 | 43.55 | 44.26 | 71,592 | +0.57(+1.30%) |
Aug 21, 2017 | 43.65 | 43.88 | 43.19 | 43.69 | 135,145 | +0.12(+0.28%) |
Aug 18, 2017 | 43.10 | 43.94 | 42.93 | 43.57 | 191,229 | +0.02(+0.05%) |
Aug 17, 2017 | 43.41 | 44.01 | 43.20 | 43.55 | 135,642 | +0.12(+0.28%) |
Aug 16, 2017 | 43.41 | 43.80 | 43.14 | 43.43 | 83,131 | +0.53(+1.24%) |
Aug 15, 2017 | 43.26 | 43.26 | 42.70 | 42.90 | 65,555 | +0.03(+0.07%) |
Aug 14, 2017 | 42.69 | 43.05 | 42.33 | 42.87 | 81,189 | -0.33(-0.76%) |
Aug 11, 2017 | 42.50 | 43.19 | 42.36 | 43.20 | 97,258 | +0.02(+0.05%) |
Aug 10, 2017 | 43.36 | 43.45 | 42.79 | 43.18 | 97,477 | -1.18(-2.66%) |
Aug 09, 2017 | 43.47 | 44.47 | 43.20 | 44.36 | 97,757 | -0.27(-0.60%) |
Aug 08, 2017 | 45.24 | 45.88 | 44.59 | 44.63 | 75,507 | -1.54(-3.34%) |
Aug 07, 2017 | 45.07 | 46.33 | 45.05 | 46.17 | 131,011 | +0.64(+1.41%) |
Aug 04, 2017 | 45.70 | 44.53 | 45.53 | 73,453 | -0.12(-0.26%) | |
Aug 03, 2017 | 45.92 | 45.98 | 45.12 | 45.65 | 137,341 | +0.49(+1.09%) |
Aug 02, 2017 | 44.34 | 45.83 | 43.65 | 45.16 | 164,551 | +1.25(+2.85%) |