Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.08 | 39.21 | 39.06 | 39.21 | 89,170 | +0.14(+0.35%) |
Sep 28, 2017 | 39.12 | 39.12 | 39.03 | 39.08 | 96,409 | -0.11(-0.27%) |
Sep 27, 2017 | 39.12 | 39.24 | 38.91 | 39.18 | 109,612 | +0.17(+0.42%) |
Sep 26, 2017 | 39.05 | 39.16 | 39.01 | 39.02 | 100,541 | +0.05(+0.12%) |
Sep 25, 2017 | 38.94 | 39.08 | 38.88 | 38.97 | 391,424 | +0.05(+0.12%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.78 | 38.92 | 114,412 | -0.00(-0.00%) |
Sep 21, 2017 | 38.97 | 39.03 | 38.87 | 38.92 | 79,823 | -0.09(-0.22%) |
Sep 20, 2017 | 38.98 | 39.07 | 38.83 | 39.01 | 53,482 | +0.03(+0.07%) |
Sep 19, 2017 | 39.15 | 39.15 | 38.97 | 38.98 | 78,293 | -0.16(-0.40%) |
Sep 18, 2017 | 39.13 | 39.22 | 39.06 | 39.13 | 216,189 | +0.09(+0.23%) |
Sep 15, 2017 | 39.07 | 39.10 | 38.94 | 39.04 | 42,241 | -0.05(-0.13%) |
Sep 14, 2017 | 39.04 | 39.16 | 38.97 | 39.09 | 165,543 | -0.07(-0.17%) |
Sep 13, 2017 | 39.10 | 39.16 | 39.06 | 39.16 | 54,379 | +0.04(+0.10%) |
Sep 12, 2017 | 39.05 | 39.15 | 38.98 | 39.12 | 89,012 | +0.13(+0.32%) |
Sep 11, 2017 | 38.88 | 39.02 | 38.87 | 39.00 | 244,359 | +0.35(+0.91%) |
Sep 08, 2017 | 38.54 | 38.75 | 38.52 | 38.65 | 66,637 | +0.03(+0.08%) |
Sep 07, 2017 | 38.47 | 38.63 | 38.47 | 38.62 | 97,162 | +0.26(+0.68%) |
Sep 06, 2017 | 38.35 | 38.41 | 38.29 | 38.36 | 75,548 | +0.15(+0.38%) |
Sep 05, 2017 | 38.39 | 38.49 | 38.00 | 38.21 | 54,187 | -0.29(-0.76%) |
Sep 01, 2017 | 38.52 | 38.62 | 38.51 | 38.50 | 448,526 | +0.01(+0.03%) |
Aug 31, 2017 | 38.25 | 38.53 | 38.21 | 38.49 | 105,298 | +0.37(+0.97%) |
Aug 30, 2017 | 37.88 | 38.17 | 37.81 | 38.12 | 146,652 | +0.24(+0.64%) |
Aug 29, 2017 | 37.54 | 37.92 | 37.52 | 37.88 | 78,149 | +0.11(+0.28%) |
Aug 28, 2017 | 37.80 | 37.88 | 37.74 | 37.77 | 68,409 | +0.05(+0.13%) |
Aug 25, 2017 | 37.72 | 37.84 | 37.69 | 37.72 | 51,446 | +0.16(+0.41%) |
Aug 24, 2017 | 37.64 | 37.71 | 37.54 | 37.57 | 140,749 | -0.01(-0.03%) |
Aug 23, 2017 | 37.62 | 37.68 | 37.55 | 37.58 | 185,477 | -0.21(-0.57%) |
Aug 22, 2017 | 37.50 | 37.86 | 37.50 | 37.79 | 77,887 | +0.38(+1.01%) |
Aug 21, 2017 | 37.27 | 37.44 | 37.14 | 37.41 | 70,395 | +0.14(+0.37%) |
Aug 18, 2017 | 37.39 | 37.48 | 37.21 | 37.28 | 121,704 | -0.15(-0.39%) |
Aug 17, 2017 | 37.84 | 37.97 | 37.42 | 37.42 | 111,632 | -0.56(-1.48%) |
Aug 16, 2017 | 37.89 | 38.06 | 37.89 | 37.99 | 87,866 | +0.13(+0.33%) |
Aug 15, 2017 | 37.96 | 37.96 | 37.79 | 37.86 | 88,192 | -0.03(-0.08%) |
Aug 14, 2017 | 37.73 | 37.95 | 37.73 | 37.89 | 73,410 | +0.36(+0.96%) |
Aug 11, 2017 | 37.40 | 37.65 | 37.40 | 37.53 | 119,586 | +0.13(+0.34%) |
Aug 10, 2017 | 37.89 | 37.91 | 37.39 | 37.40 | 187,996 | -0.63(-1.66%) |
Aug 09, 2017 | 38.03 | 38.05 | 37.89 | 38.03 | 199,771 | -0.18(-0.46%) |
Aug 08, 2017 | 38.34 | 38.47 | 38.14 | 38.21 | 160,119 | -0.17(-0.43%) |
Aug 07, 2017 | 38.41 | 38.47 | 38.30 | 38.38 | 72,043 | +0.00(+0.00%) |
Aug 04, 2017 | 38.52 | 38.52 | 38.30 | 38.38 | 71,992 | -0.09(-0.24%) |
Aug 03, 2017 | 38.56 | 38.63 | 38.44 | 38.47 | 113,729 | -0.20(-0.52%) |
Aug 02, 2017 | 38.78 | 38.78 | 38.53 | 38.67 | 186,511 | -0.16(-0.40%) |
Aug 01, 2017 | 38.90 | 38.90 | 38.75 | 38.82 | 95,939 | +0.04(+0.10%) |
Jul 31, 2017 | 38.80 | 38.87 | 38.70 | 38.78 | 214,586 | +0.08(+0.20%) |
Jul 28, 2017 | 38.71 | 38.76 | 38.60 | 38.71 | 72,011 | -0.14(-0.35%) |
Jul 27, 2017 | 39.00 | 39.00 | 38.64 | 38.84 | 119,923 | -0.17(-0.42%) |
Jul 26, 2017 | 39.11 | 39.11 | 39.00 | 39.01 | 135,028 | -0.09(-0.22%) |
Jul 25, 2017 | 39.08 | 39.14 | 38.99 | 39.09 | 111,690 | +0.18(+0.47%) |
Jul 24, 2017 | 38.82 | 38.92 | 38.70 | 38.91 | 129,339 | +0.08(+0.20%) |
Jul 21, 2017 | 38.73 | 38.83 | 38.67 | 38.83 | 70,051 | +0.04(+0.10%) |
Jul 20, 2017 | 38.74 | 38.82 | 38.69 | 38.79 | 93,082 | +0.11(+0.28%) |
Jul 19, 2017 | 38.59 | 38.72 | 38.59 | 38.69 | 110,793 | +0.15(+0.38%) |
Jul 18, 2017 | 38.53 | 38.55 | 38.39 | 38.54 | 102,058 | -0.08(-0.20%) |
Jul 17, 2017 | 38.65 | 38.73 | 38.59 | 38.62 | 152,500 | -0.03(-0.08%) |
Jul 14, 2017 | 38.42 | 38.72 | 38.42 | 38.65 | 70,459 | +0.23(+0.61%) |
Jul 13, 2017 | 38.37 | 38.45 | 38.34 | 38.41 | 88,700 | +0.10(+0.25%) |
Jul 12, 2017 | 38.25 | 38.39 | 38.25 | 38.32 | 175,442 | +0.20(+0.54%) |
Jul 11, 2017 | 38.15 | 38.15 | 37.91 | 38.11 | 93,568 | -0.07(-0.18%) |
Jul 10, 2017 | 38.14 | 38.22 | 38.10 | 38.18 | 97,493 | +0.04(+0.10%) |
Jul 07, 2017 | 38.00 | 38.18 | 37.92 | 38.14 | 116,510 | +0.22(+0.59%) |
Jul 06, 2017 | 38.40 | 38.40 | 37.85 | 37.92 | 181,413 | -0.64(-1.66%) |
Jul 05, 2017 | 38.70 | 38.70 | 38.42 | 38.56 | 249,118 | -0.07(-0.17%) |