Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 37.99 | 38.90 | 37.56 | 38.50 | 47,487 | +1.05(+2.80%) |
Aug 30, 2017 | 37.25 | 37.75 | 36.76 | 37.45 | 46,202 | +0.03(+0.08%) |
Aug 29, 2017 | 37.54 | 38.02 | 36.78 | 37.42 | 38,500 | -0.58(-1.53%) |
Aug 28, 2017 | 39.00 | 39.01 | 37.49 | 38.00 | 47,877 | -0.77(-1.99%) |
Aug 25, 2017 | 39.07 | 39.15 | 38.18 | 38.77 | 24,905 | -0.21(-0.54%) |
Aug 24, 2017 | 38.81 | 38.98 | 38.30 | 38.98 | 37,719 | +0.54(+1.40%) |
Aug 23, 2017 | 38.63 | 39.09 | 36.74 | 38.44 | 41,709 | -0.44(-1.13%) |
Aug 22, 2017 | 38.88 | 39.09 | 38.48 | 38.88 | 33,974 | +0.31(+0.80%) |
Aug 21, 2017 | 38.67 | 39.19 | 38.03 | 38.57 | 43,780 | +0.02(+0.05%) |
Aug 18, 2017 | 37.95 | 39.25 | 37.83 | 38.55 | 68,648 | +0.11(+0.29%) |
Aug 17, 2017 | 38.44 | 39.41 | 37.81 | 38.44 | 108,572 | -0.26(-0.67%) |
Aug 16, 2017 | 39.44 | 39.49 | 37.80 | 38.70 | 63,451 | -0.65(-1.65%) |
Aug 15, 2017 | 38.31 | 40.48 | 38.04 | 39.35 | 106,518 | +0.95(+2.47%) |
Aug 14, 2017 | 37.88 | 38.67 | 37.50 | 38.40 | 79,102 | +0.54(+1.43%) |
Aug 11, 2017 | 37.42 | 38.05 | 36.77 | 37.86 | 63,620 | +0.66(+1.77%) |
Aug 10, 2017 | 37.19 | 37.51 | 36.64 | 37.20 | 58,548 | -0.04(-0.11%) |
Aug 09, 2017 | 37.22 | 38.10 | 36.50 | 37.24 | 72,092 | -0.90(-2.36%) |
Aug 08, 2017 | 38.06 | 38.88 | 37.67 | 38.14 | 38,020 | -0.05(-0.13%) |
Aug 07, 2017 | 38.23 | 38.58 | 37.62 | 38.19 | 30,845 | -0.39(-1.01%) |
Aug 04, 2017 | 37.73 | 38.85 | 37.41 | 38.58 | 46,461 | +0.67(+1.77%) |
Aug 03, 2017 | 37.83 | 38.29 | 36.73 | 37.91 | 54,014 | +0.03(+0.08%) |
Aug 02, 2017 | 39.24 | 39.42 | 37.43 | 37.88 | 59,881 | -1.74(-4.39%) |
Aug 01, 2017 | 38.52 | 40.06 | 38.22 | 39.62 | 82,749 | +1.21(+3.15%) |
Jul 31, 2017 | 38.24 | 39.00 | 37.54 | 38.41 | 64,451 | +0.31(+0.81%) |
Jul 28, 2017 | 38.10 | 39.47 | 36.55 | 38.10 | 84,622 | -0.08(-0.21%) |
Jul 27, 2017 | 38.10 | 38.71 | 37.77 | 38.18 | 26,061 | +0.06(+0.16%) |
Jul 26, 2017 | 38.29 | 38.89 | 37.90 | 38.12 | 32,008 | +0.53(+1.41%) |
Jul 25, 2017 | 37.85 | 38.72 | 37.10 | 37.59 | 43,556 | -0.26(-0.69%) |
Jul 24, 2017 | 38.20 | 39.81 | 37.70 | 37.85 | 32,283 | +0.36(+0.96%) |
Jul 21, 2017 | 38.33 | 38.50 | 37.13 | 37.49 | 39,255 | -0.31(-0.82%) |
Jul 20, 2017 | 38.30 | 38.30 | 37.55 | 37.80 | 84,063 | -0.46(-1.20%) |
Jul 19, 2017 | 38.42 | 38.42 | 37.49 | 38.26 | 131,735 | -0.11(-0.29%) |
Jul 18, 2017 | 38.72 | 38.84 | 37.89 | 38.37 | 51,285 | +0.13(+0.34%) |
Jul 17, 2017 | 36.92 | 38.47 | 36.92 | 38.24 | 40,345 | +1.55(+4.22%) |
Jul 14, 2017 | 37.26 | 37.33 | 36.16 | 36.69 | 40,361 | -0.61(-1.64%) |
Jul 13, 2017 | 38.06 | 38.06 | 36.08 | 37.30 | 40,730 | -0.34(-0.90%) |
Jul 12, 2017 | 38.08 | 38.80 | 36.70 | 37.64 | 56,633 | +0.12(+0.32%) |
Jul 11, 2017 | 36.00 | 38.55 | 34.87 | 37.52 | 60,776 | +1.65(+4.60%) |
Jul 10, 2017 | 35.26 | 35.97 | 34.06 | 35.87 | 58,177 | -0.26(-0.72%) |
Jul 07, 2017 | 35.42 | 36.21 | 33.44 | 36.13 | 70,127 | +0.10(+0.28%) |
Jul 06, 2017 | 36.85 | 36.85 | 35.68 | 36.03 | 73,955 | -1.02(-2.75%) |
Jul 05, 2017 | 36.67 | 38.37 | 35.03 | 37.05 | 110,952 | +0.35(+0.95%) |
Jul 03, 2017 | 38.12 | 38.12 | 35.23 | 36.70 | 37,865 | -0.05(-0.14%) |
Jun 30, 2017 | 38.35 | 35.22 | 36.75 | 61,728 | -0.86(-2.29%) | |
Jun 29, 2017 | 38.49 | 38.61 | 35.82 | 37.61 | 85,859 | +1.64(+4.56%) |
Jun 28, 2017 | 36.12 | 38.26 | 35.31 | 35.97 | 59,670 | +0.11(+0.31%) |
Jun 27, 2017 | 35.89 | 36.79 | 33.65 | 35.86 | 78,834 | -0.25(-0.69%) |
Jun 26, 2017 | 32.71 | 37.02 | 32.71 | 36.11 | 98,479 | +3.11(+9.42%) |
Jun 23, 2017 | 32.60 | 33.15 | 31.00 | 33.00 | 1,972,919 | +0.39(+1.20%) |
Jun 22, 2017 | 37.34 | 38.04 | 32.60 | 32.61 | 200,259 | -4.53(-12.20%) |
Jun 21, 2017 | 36.69 | 38.20 | 36.35 | 37.14 | 48,496 | -1.06(-2.77%) |
Jun 20, 2017 | 38.05 | 39.00 | 37.96 | 38.20 | 40,329 | -0.56(-1.44%) |
Jun 19, 2017 | 40.80 | 40.80 | 38.12 | 38.76 | 61,279 | -0.27(-0.69%) |
Jun 16, 2017 | 39.10 | 40.25 | 38.64 | 39.03 | 214,005 | -0.06(-0.15%) |
Jun 15, 2017 | 40.52 | 42.19 | 38.85 | 39.09 | 76,711 | -3.12(-7.39%) |
Jun 14, 2017 | 42.00 | 43.58 | 40.76 | 42.21 | 48,711 | +0.29(+0.69%) |
Jun 13, 2017 | 42.59 | 43.03 | 41.13 | 41.92 | 58,632 | -0.74(-1.73%) |
Jun 12, 2017 | 44.05 | 46.18 | 41.05 | 42.66 | 111,750 | -0.91(-2.09%) |
Jun 09, 2017 | 43.51 | 46.00 | 43.51 | 43.57 | 21,655 | +0.15(+0.35%) |
Jun 08, 2017 | 43.10 | 45.92 | 41.76 | 43.42 | 33,705 | +0.60(+1.40%) |
Jun 07, 2017 | 43.45 | 45.50 | 40.69 | 42.82 | 34,193 | -1.33(-3.01%) |
Jun 06, 2017 | 45.98 | 45.98 | 42.16 | 44.15 | 42,306 | -0.10(-0.23%) |
Jun 05, 2017 | 43.77 | 45.10 | 42.69 | 44.25 | 53,432 | +0.23(+0.52%) |
Jun 02, 2017 | 43.40 | 45.95 | 39.51 | 44.02 | 61,652 | +0.52(+1.20%) |