Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.63 | 36.26 | 33.63 | 35.20 | 2,321 | +1.36(+4.02%) |
Oct 30, 2017 | 36.28 | 37.70 | 33.84 | 33.84 | 3,148 | -2.44(-6.73%) |
Oct 27, 2017 | 35.80 | 36.28 | 35.80 | 36.28 | 4,579 | +0.93(+2.63%) |
Oct 26, 2017 | 34.73 | 35.44 | 34.45 | 35.35 | 3,266 | +2.24(+6.77%) |
Oct 25, 2017 | 32.99 | 33.11 | 32.99 | 33.11 | 1,809 | +0.31(+0.95%) |
Oct 24, 2017 | 35.00 | 35.00 | 32.15 | 32.80 | 3,932 | +0.30(+0.92%) |
Oct 23, 2017 | 30.30 | 33.50 | 30.30 | 32.50 | 2,080 | +3.51(+12.11%) |
Oct 20, 2017 | 34.50 | 34.50 | 28.99 | 28.99 | 11,144 | -6.01(-17.17%) |
Oct 19, 2017 | 35.03 | 35.20 | 35.00 | 35.00 | 5,148 | -0.76(-2.13%) |
Oct 18, 2017 | 36.04 | 36.48 | 35.76 | 35.76 | 3,772 | -0.22(-0.61%) |
Oct 17, 2017 | 34.00 | 35.99 | 30.05 | 35.98 | 8,154 | -0.77(-2.10%) |
Oct 16, 2017 | 37.08 | 37.68 | 36.75 | 36.75 | 3,760 | -1.25(-3.29%) |
Oct 13, 2017 | 38.22 | 38.50 | 37.80 | 38.00 | 8,250 | -1.00(-2.56%) |
Oct 12, 2017 | 39.20 | 39.29 | 38.50 | 39.00 | 12,560 | -0.20(-0.50%) |
Oct 11, 2017 | 39.00 | 39.35 | 39.00 | 39.20 | 731 | +0.20(+0.50%) |
Oct 10, 2017 | 38.98 | 39.00 | 38.00 | 39.00 | 4,230 | -0.00(-0.00%) |
Oct 09, 2017 | 39.47 | 39.47 | 39.00 | 39.00 | 291 | -0.05(-0.13%) |
Oct 06, 2017 | 38.85 | 39.42 | 38.54 | 39.05 | 528 | +0.10(+0.26%) |
Oct 05, 2017 | 38.50 | 38.95 | 38.50 | 38.95 | 1,163 | +0.45(+1.17%) |
Oct 04, 2017 | 38.50 | 38.50 | 38.50 | 38.50 | 489 | -0.97(-2.46%) |
Oct 03, 2017 | 40.87 | 40.87 | 37.22 | 39.47 | 2,118 | +1.47(+3.87%) |
Oct 02, 2017 | 36.50 | 38.00 | 36.50 | 38.00 | 451 | +1.13(+3.06%) |
Sep 29, 2017 | 37.00 | 37.00 | 36.87 | 36.87 | 312 | -0.13(-0.35%) |
Sep 28, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 457 | -0.06(-0.16%) |
Sep 27, 2017 | 37.06 | 37.06 | 37.06 | 37.06 | 209 | +0.06(+0.16%) |
Sep 26, 2017 | 38.28 | 38.28 | 37.00 | 37.00 | 1,419 | -1.28(-3.34%) |
Sep 25, 2017 | 38.28 | 38.78 | 38.28 | 38.28 | 558 | -0.32(-0.83%) |
Sep 22, 2017 | 39.00 | 39.00 | 38.60 | 38.60 | 1,430 | -0.82(-2.09%) |
Sep 21, 2017 | 39.10 | 39.42 | 39.00 | 39.42 | 1,858 | +0.42(+1.08%) |
Sep 20, 2017 | 38.89 | 39.08 | 38.89 | 39.00 | 2,506 | +0.15(+0.38%) |
Sep 19, 2017 | 38.16 | 38.85 | 38.16 | 38.85 | 603 | +0.74(+1.95%) |
Sep 18, 2017 | 39.05 | 39.05 | 38.05 | 38.11 | 708 | +0.11(+0.29%) |
Sep 15, 2017 | 38.99 | 38.99 | 38.00 | 38.00 | 2,545 | +0.45(+1.20%) |
Sep 14, 2017 | 37.31 | 37.55 | 37.31 | 37.55 | 430 | -0.55(-1.43%) |
Sep 13, 2017 | 38.09 | 38.09 | 38.09 | 38.09 | 283 | +0.87(+2.32%) |
Sep 12, 2017 | 36.55 | 37.23 | 36.50 | 37.23 | 1,079 | +0.72(+1.97%) |
Sep 11, 2017 | 38.50 | 38.50 | 36.51 | 36.51 | 1,210 | +0.31(+0.86%) |
Sep 08, 2017 | 36.65 | 36.75 | 36.15 | 36.20 | 2,457 | -0.30(-0.82%) |
Sep 07, 2017 | 36.65 | 37.30 | 36.02 | 36.50 | 1,391 | +0.95(+2.67%) |
Sep 06, 2017 | 35.76 | 36.55 | 34.01 | 35.55 | 9,751 | -0.20(-0.56%) |
Sep 05, 2017 | 40.63 | 40.63 | 35.63 | 35.75 | 6,952 | -4.84(-11.92%) |
Sep 01, 2017 | 40.10 | 42.49 | 37.57 | 40.59 | 4,037 | +2.09(+5.43%) |
Aug 31, 2017 | 41.22 | 41.22 | 38.50 | 38.50 | 733 | -0.20(-0.52%) |
Aug 30, 2017 | 41.50 | 41.50 | 38.70 | 38.70 | 1,158 | -1.70(-4.21%) |
Aug 29, 2017 | 36.70 | 42.00 | 36.70 | 40.40 | 6,934 | +3.30(+8.89%) |
Aug 28, 2017 | 38.38 | 38.38 | 37.00 | 37.10 | 875 | -0.86(-2.27%) |
Aug 25, 2017 | 36.99 | 38.00 | 36.30 | 37.96 | 8,402 | +1.21(+3.29%) |
Aug 24, 2017 | 38.40 | 38.74 | 36.25 | 36.75 | 26,394 | -1.55(-4.05%) |
Aug 23, 2017 | 38.52 | 38.52 | 38.16 | 38.30 | 2,623 | -0.20(-0.52%) |
Aug 22, 2017 | 38.75 | 39.11 | 38.45 | 38.50 | 2,597 | +0.09(+0.23%) |
Aug 21, 2017 | 40.74 | 40.74 | 38.41 | 38.41 | 1,229 | -2.56(-6.25%) |
Aug 18, 2017 | 38.50 | 40.97 | 38.50 | 40.97 | 1,797 | +2.56(+6.66%) |
Aug 17, 2017 | 39.20 | 39.20 | 38.41 | 38.41 | 2,762 | -0.84(-2.14%) |
Aug 16, 2017 | 39.44 | 39.50 | 39.05 | 39.25 | 897 | +0.10(+0.26%) |
Aug 15, 2017 | 39.64 | 39.70 | 39.06 | 39.15 | 851 | +0.15(+0.38%) |
Aug 14, 2017 | 39.17 | 39.26 | 39.05 | 39.00 | 1,489 | -0.26(-0.66%) |
Aug 11, 2017 | 39.21 | 39.27 | 39.20 | 39.26 | 688 | +0.25(+0.64%) |
Aug 10, 2017 | 40.09 | 40.14 | 39.01 | 39.01 | 3,569 | -1.78(-4.36%) |
Aug 09, 2017 | 40.80 | 40.80 | 40.11 | 40.79 | 636 | -0.49(-1.19%) |
Aug 08, 2017 | 40.01 | 41.28 | 40.01 | 41.28 | 983 | +1.28(+3.20%) |
Aug 07, 2017 | 40.00 | 40.21 | 40.00 | 40.00 | 1,458 | +1.64(+4.28%) |
Aug 04, 2017 | 38.15 | 38.40 | 38.15 | 38.36 | 917 | +0.07(+0.18%) |
Aug 03, 2017 | 39.10 | 39.10 | 38.06 | 38.29 | 1,096 | -1.31(-3.31%) |
Aug 02, 2017 | 39.51 | 39.79 | 39.50 | 39.60 | 641 | +0.10(+0.25%) |