Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.60 | 70.00 | 65.95 | 67.20 | 1,847 | -1.40(-2.04%) |
Oct 30, 2017 | 67.90 | 71.40 | 64.40 | 68.60 | 4,052 | -4.20(-5.77%) |
Oct 27, 2017 | 67.20 | 72.80 | 65.10 | 72.80 | 3,913 | +5.60(+8.33%) |
Oct 26, 2017 | 67.90 | 67.90 | 64.61 | 67.20 | 3,014 | +0.00(+0.00%) |
Oct 25, 2017 | 67.90 | 67.90 | 64.40 | 67.20 | 4,606 | -1.40(-2.04%) |
Oct 24, 2017 | 70.00 | 70.00 | 65.10 | 68.60 | 4,156 | -0.70(-1.01%) |
Oct 23, 2017 | 72.80 | 72.80 | 67.90 | 69.30 | 4,879 | -2.10(-2.94%) |
Oct 20, 2017 | 72.10 | 76.30 | 70.70 | 71.40 | 5,224 | -0.70(-0.97%) |
Oct 19, 2017 | 73.50 | 74.20 | 68.60 | 72.10 | 8,485 | -2.80(-3.74%) |
Oct 18, 2017 | 75.60 | 79.10 | 72.80 | 74.90 | 7,449 | -0.70(-0.93%) |
Oct 17, 2017 | 77.70 | 77.70 | 72.10 | 75.60 | 10,804 | -2.80(-3.57%) |
Oct 16, 2017 | 83.30 | 84.00 | 77.00 | 78.40 | 40,960 | -4.20(-5.08%) |
Oct 13, 2017 | 85.40 | 85.40 | 79.10 | 82.60 | 8,995 | -4.20(-4.84%) |
Oct 12, 2017 | 89.60 | 90.94 | 84.70 | 86.80 | 7,169 | -1.40(-1.59%) |
Oct 11, 2017 | 81.20 | 88.20 | 78.40 | 88.20 | 12,605 | +9.10(+11.50%) |
Oct 10, 2017 | 77.00 | 81.20 | 76.30 | 79.10 | 7,021 | +2.10(+2.73%) |
Oct 09, 2017 | 75.60 | 79.90 | 72.10 | 77.00 | 7,714 | +1.75(+2.33%) |
Oct 06, 2017 | 78.40 | 79.80 | 73.50 | 75.25 | 10,811 | -4.55(-5.70%) |
Oct 05, 2017 | 81.20 | 81.90 | 72.10 | 79.80 | 19,512 | +0.70(+0.88%) |
Oct 04, 2017 | 66.50 | 89.60 | 64.40 | 79.10 | 38,849 | +12.60(+18.95%) |
Oct 03, 2017 | 70.00 | 70.00 | 66.50 | 66.50 | 11,334 | -3.50(-5.00%) |
Oct 02, 2017 | 73.50 | 73.50 | 67.20 | 70.00 | 9,733 | -0.70(-0.99%) |
Sep 29, 2017 | 67.90 | 74.90 | 65.80 | 70.70 | 29,244 | +4.20(+6.32%) |
Sep 28, 2017 | 63.70 | 69.30 | 63.00 | 66.50 | 15,218 | +2.10(+3.26%) |
Sep 27, 2017 | 58.80 | 65.10 | 58.80 | 64.40 | 13,912 | +5.60(+9.52%) |
Sep 26, 2017 | 56.70 | 59.50 | 56.70 | 58.80 | 16,665 | +2.10(+3.70%) |
Sep 25, 2017 | 56.70 | 57.40 | 56.00 | 56.70 | 7,476 | +0.00(+0.00%) |
Sep 22, 2017 | 53.90 | 57.40 | 53.20 | 56.70 | 7,706 | +2.45(+4.52%) |
Sep 21, 2017 | 55.30 | 57.40 | 53.39 | 54.25 | 6,598 | -0.35(-0.64%) |
Sep 20, 2017 | 53.24 | 56.70 | 52.50 | 54.60 | 16,133 | +0.70(+1.30%) |
Sep 19, 2017 | 54.60 | 54.60 | 51.80 | 53.90 | 5,170 | -0.35(-0.65%) |
Sep 18, 2017 | 51.80 | 54.42 | 50.96 | 54.25 | 13,704 | +2.45(+4.73%) |
Sep 15, 2017 | 46.20 | 51.80 | 46.20 | 51.80 | 15,682 | +5.60(+12.12%) |
Sep 14, 2017 | 46.20 | 49.00 | 45.50 | 46.20 | 5,074 | +0.70(+1.54%) |
Sep 13, 2017 | 42.70 | 46.20 | 42.70 | 45.50 | 6,050 | +2.80(+6.56%) |
Sep 12, 2017 | 42.70 | 44.10 | 41.30 | 42.70 | 2,378 | +0.70(+1.67%) |
Sep 11, 2017 | 45.50 | 45.50 | 42.00 | 42.00 | 4,559 | -2.10(-4.76%) |
Sep 08, 2017 | 43.40 | 45.50 | 42.00 | 44.10 | 6,739 | +1.40(+3.28%) |
Sep 07, 2017 | 42.70 | 44.10 | 40.95 | 42.70 | 7,806 | +3.50(+8.93%) |
Sep 06, 2017 | 40.60 | 40.60 | 38.50 | 39.20 | 3,540 | +0.70(+1.82%) |
Sep 05, 2017 | 42.00 | 42.35 | 37.80 | 38.50 | 3,770 | -4.20(-9.84%) |
Sep 01, 2017 | 43.40 | 42.70 | 42.70 | 1,582 | +0.00(+0.00%) | |
Aug 31, 2017 | 42.70 | 44.80 | 41.30 | 42.70 | 6,134 | +0.70(+1.67%) |
Aug 30, 2017 | 40.14 | 43.40 | 40.07 | 42.00 | 5,294 | +2.80(+7.14%) |
Aug 29, 2017 | 38.50 | 39.90 | 38.50 | 39.20 | 1,476 | +0.70(+1.82%) |
Aug 28, 2017 | 37.80 | 39.20 | 37.10 | 38.50 | 3,560 | +2.10(+5.77%) |
Aug 25, 2017 | 36.40 | 37.22 | 35.70 | 36.40 | 2,866 | -0.70(-1.89%) |
Aug 24, 2017 | 34.30 | 37.10 | 33.60 | 37.10 | 1,844 | +2.80(+8.16%) |
Aug 23, 2017 | 35.00 | 35.70 | 32.20 | 34.30 | 8,656 | -0.70(-2.00%) |
Aug 22, 2017 | 36.40 | 37.80 | 35.00 | 35.00 | 1,912 | -1.40(-3.85%) |
Aug 21, 2017 | 35.70 | 38.50 | 34.49 | 36.40 | 3,739 | +0.00(+0.00%) |
Aug 18, 2017 | 37.80 | 38.50 | 35.70 | 36.40 | 2,031 | -1.40(-3.70%) |
Aug 17, 2017 | 39.14 | 39.20 | 36.40 | 37.80 | 6,864 | -0.70(-1.82%) |
Aug 16, 2017 | 39.90 | 39.90 | 37.80 | 38.50 | 15,357 | -2.10(-5.17%) |
Aug 15, 2017 | 45.50 | 45.50 | 39.20 | 40.60 | 5,155 | -4.90(-10.77%) |
Aug 14, 2017 | 43.40 | 46.90 | 43.34 | 45.50 | 4,005 | +2.80(+6.56%) |
Aug 11, 2017 | 43.40 | 43.40 | 42.00 | 42.70 | 863 | +0.00(+0.00%) |
Aug 10, 2017 | 44.80 | 45.50 | 42.00 | 42.70 | 1,534 | -2.10(-4.69%) |
Aug 09, 2017 | 46.43 | 46.90 | 44.10 | 44.80 | 2,995 | -0.70(-1.54%) |
Aug 08, 2017 | 44.80 | 46.66 | 44.10 | 45.50 | 1,239 | +1.40(+3.17%) |
Aug 07, 2017 | 46.63 | 46.90 | 44.10 | 44.10 | 3,505 | -2.45(-5.26%) |
Aug 04, 2017 | 46.90 | 46.20 | 46.55 | 795 | -0.35(-0.75%) | |
Aug 03, 2017 | 48.30 | 48.30 | 46.90 | 46.90 | 2,410 | -0.70(-1.47%) |
Aug 02, 2017 | 47.60 | 48.30 | 47.60 | 47.60 | 2,407 | -0.70(-1.45%) |