Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.78 | 44.96 | 42.78 | 43.87 | 10,917 | +1.38(+3.24%) |
Oct 30, 2017 | 46.34 | 46.53 | 42.11 | 42.49 | 20,840 | -3.28(-7.17%) |
Oct 27, 2017 | 42.02 | 46.77 | 41.73 | 45.77 | 24,563 | +3.75(+8.94%) |
Oct 26, 2017 | 39.88 | 43.87 | 39.88 | 42.02 | 47,754 | -0.05(-0.11%) |
Oct 25, 2017 | 43.45 | 43.49 | 41.49 | 42.06 | 27,288 | -1.52(-3.49%) |
Oct 24, 2017 | 43.63 | 45.20 | 43.35 | 43.58 | 17,613 | -0.05(-0.11%) |
Oct 23, 2017 | 42.21 | 43.92 | 41.49 | 43.63 | 31,792 | +1.95(+4.68%) |
Oct 20, 2017 | 40.59 | 42.68 | 40.49 | 41.68 | 37,108 | +1.09(+2.69%) |
Oct 19, 2017 | 40.73 | 41.35 | 40.16 | 40.59 | 19,280 | +0.00(+0.00%) |
Oct 18, 2017 | 40.26 | 41.16 | 40.21 | 40.59 | 12,342 | +0.33(+0.83%) |
Oct 17, 2017 | 39.54 | 41.18 | 39.54 | 40.26 | 12,361 | +0.62(+1.56%) |
Oct 16, 2017 | 39.59 | 39.69 | 39.21 | 39.64 | 14,406 | +0.05(+0.12%) |
Oct 13, 2017 | 39.73 | 39.83 | 39.02 | 39.59 | 7,586 | -0.33(-0.83%) |
Oct 12, 2017 | 40.07 | 40.40 | 38.50 | 39.92 | 20,230 | -0.10(-0.24%) |
Oct 11, 2017 | 40.88 | 41.07 | 39.92 | 40.02 | 11,827 | -0.95(-2.32%) |
Oct 10, 2017 | 40.92 | 41.35 | 40.85 | 40.97 | 10,148 | +0.10(+0.23%) |
Oct 09, 2017 | 40.73 | 41.35 | 40.33 | 40.88 | 11,949 | +0.19(+0.47%) |
Oct 06, 2017 | 40.59 | 41.49 | 40.21 | 40.68 | 31,620 | +0.31(+0.77%) |
Oct 05, 2017 | 40.30 | 40.64 | 39.82 | 40.38 | 17,985 | +0.12(+0.30%) |
Oct 04, 2017 | 38.88 | 40.72 | 38.88 | 40.26 | 36,499 | +1.38(+3.55%) |
Oct 03, 2017 | 38.93 | 39.14 | 38.64 | 38.88 | 23,701 | -0.05(-0.12%) |
Oct 02, 2017 | 39.31 | 40.40 | 38.26 | 38.93 | 20,357 | +0.05(+0.12%) |
Sep 29, 2017 | 38.97 | 39.67 | 37.79 | 38.88 | 41,394 | -0.10(-0.24%) |
Sep 28, 2017 | 39.92 | 39.92 | 38.17 | 38.97 | 15,427 | -1.14(-2.84%) |
Sep 27, 2017 | 41.26 | 41.68 | 39.50 | 40.11 | 10,981 | -0.48(-1.17%) |
Sep 26, 2017 | 39.92 | 40.70 | 39.06 | 40.59 | 9,282 | +1.00(+2.52%) |
Sep 25, 2017 | 40.59 | 41.20 | 39.59 | 39.59 | 16,272 | -1.00(-2.46%) |
Sep 22, 2017 | 37.79 | 40.92 | 37.79 | 40.59 | 43,117 | +3.23(+8.65%) |
Sep 21, 2017 | 36.93 | 38.02 | 36.93 | 37.36 | 19,018 | +0.24(+0.64%) |
Sep 20, 2017 | 36.93 | 37.50 | 36.45 | 37.12 | 12,633 | +0.19(+0.51%) |
Sep 19, 2017 | 37.12 | 37.26 | 36.35 | 36.93 | 18,592 | +0.19(+0.52%) |
Sep 18, 2017 | 35.93 | 37.50 | 35.93 | 36.74 | 15,385 | +1.05(+2.93%) |
Sep 15, 2017 | 36.55 | 36.55 | 35.55 | 35.69 | 8,415 | +0.10(+0.27%) |
Sep 14, 2017 | 35.79 | 36.12 | 35.22 | 35.60 | 8,732 | -0.34(-0.95%) |
Sep 13, 2017 | 36.08 | 36.27 | 35.14 | 35.94 | 7,653 | +0.24(+0.66%) |
Sep 12, 2017 | 36.42 | 36.42 | 35.18 | 35.70 | 5,683 | +0.43(+1.21%) |
Sep 11, 2017 | 35.56 | 36.93 | 35.28 | 35.28 | 14,393 | +0.05(+0.13%) |
Sep 08, 2017 | 35.09 | 35.68 | 34.33 | 35.23 | 13,833 | +0.19(+0.54%) |
Sep 07, 2017 | 36.60 | 36.94 | 34.28 | 35.04 | 23,734 | -1.47(-4.02%) |
Sep 06, 2017 | 37.31 | 37.31 | 36.13 | 36.51 | 26,944 | -0.28(-0.77%) |
Sep 05, 2017 | 37.22 | 37.59 | 36.36 | 36.79 | 41,739 | +0.90(+2.51%) |
Sep 01, 2017 | 31.63 | 37.64 | 31.63 | 35.89 | 70,514 | +6.16(+20.70%) |
Aug 31, 2017 | 29.69 | 29.93 | 28.89 | 29.74 | 8,122 | +0.62(+2.11%) |
Aug 30, 2017 | 28.79 | 29.74 | 28.46 | 29.12 | 5,985 | +0.28(+0.99%) |
Aug 29, 2017 | 29.26 | 29.74 | 28.70 | 28.84 | 6,564 | -0.62(-2.09%) |
Aug 28, 2017 | 30.50 | 30.69 | 29.44 | 29.45 | 12,412 | -0.57(-1.89%) |
Aug 25, 2017 | 28.89 | 31.22 | 28.79 | 30.02 | 13,329 | +1.28(+4.45%) |
Aug 24, 2017 | 31.54 | 31.73 | 28.74 | 28.74 | 14,850 | -2.70(-8.58%) |
Aug 23, 2017 | 31.25 | 31.73 | 31.02 | 31.44 | 6,734 | -0.09(-0.30%) |
Aug 22, 2017 | 31.49 | 32.72 | 31.09 | 31.54 | 27,693 | +0.00(+0.00%) |
Aug 21, 2017 | 31.77 | 31.85 | 30.97 | 31.54 | 14,713 | -0.14(-0.45%) |
Aug 18, 2017 | 31.35 | 31.92 | 30.76 | 31.68 | 15,056 | +0.47(+1.52%) |
Aug 17, 2017 | 30.92 | 32.15 | 30.61 | 31.21 | 11,237 | +0.14(+0.46%) |
Aug 16, 2017 | 32.11 | 32.28 | 29.94 | 31.06 | 20,455 | -0.99(-3.10%) |
Aug 15, 2017 | 33.20 | 33.72 | 31.85 | 32.06 | 12,881 | -1.42(-4.24%) |
Aug 14, 2017 | 31.73 | 33.67 | 31.40 | 33.48 | 27,517 | +2.42(+7.77%) |
Aug 11, 2017 | 29.23 | 31.73 | 29.23 | 31.06 | 16,785 | +1.09(+3.63%) |
Aug 10, 2017 | 32.25 | 32.62 | 29.92 | 29.97 | 19,981 | -2.65(-8.13%) |
Aug 09, 2017 | 36.23 | 36.23 | 32.51 | 32.63 | 24,138 | -3.79(-10.40%) |
Aug 08, 2017 | 36.04 | 36.51 | 36.04 | 36.42 | 4,302 | +0.00(+0.00%) |
Aug 07, 2017 | 36.23 | 36.89 | 35.78 | 36.42 | 13,244 | +0.05(+0.13%) |
Aug 04, 2017 | 35.99 | 36.65 | 35.59 | 36.37 | 5,411 | +1.18(+3.36%) |
Aug 03, 2017 | 34.52 | 35.28 | 34.18 | 35.18 | 10,760 | +0.76(+2.20%) |
Aug 02, 2017 | 33.53 | 34.52 | 32.63 | 34.43 | 13,231 | +1.14(+3.41%) |