Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.00 | 40.83 | 40.00 | 40.20 | 143,180 | -0.10(-0.25%) |
Sep 28, 2017 | 39.00 | 40.77 | 39.00 | 40.30 | 196,360 | +0.95(+2.41%) |
Sep 27, 2017 | 37.85 | 39.60 | 37.76 | 39.35 | 143,353 | +1.75(+4.65%) |
Sep 26, 2017 | 38.40 | 38.50 | 37.51 | 37.60 | 91,824 | -0.85(-2.21%) |
Sep 25, 2017 | 38.65 | 38.80 | 37.85 | 38.45 | 130,467 | -0.20(-0.52%) |
Sep 22, 2017 | 38.55 | 38.90 | 38.35 | 38.65 | 57,844 | -0.05(-0.13%) |
Sep 21, 2017 | 38.75 | 39.40 | 38.50 | 38.70 | 60,331 | -0.35(-0.90%) |
Sep 20, 2017 | 39.60 | 39.75 | 38.70 | 39.05 | 71,706 | -0.50(-1.26%) |
Sep 19, 2017 | 39.70 | 39.80 | 39.25 | 39.55 | 102,209 | +0.00(+0.00%) |
Sep 18, 2017 | 39.85 | 40.45 | 39.50 | 39.55 | 107,426 | -0.25(-0.63%) |
Sep 15, 2017 | 40.20 | 40.35 | 39.45 | 39.80 | 277,204 | -0.35(-0.87%) |
Sep 14, 2017 | 40.90 | 40.90 | 40.10 | 40.15 | 79,389 | -0.95(-2.31%) |
Sep 13, 2017 | 40.60 | 41.35 | 40.40 | 41.10 | 77,997 | +0.50(+1.23%) |
Sep 12, 2017 | 40.75 | 40.90 | 40.10 | 40.60 | 69,445 | -0.20(-0.49%) |
Sep 11, 2017 | 41.80 | 41.95 | 40.25 | 40.80 | 134,512 | -0.60(-1.45%) |
Sep 08, 2017 | 41.90 | 42.10 | 41.15 | 41.40 | 137,719 | -0.40(-0.96%) |
Sep 07, 2017 | 40.75 | 42.00 | 40.15 | 41.80 | 133,984 | +1.10(+2.70%) |
Sep 06, 2017 | 40.35 | 40.75 | 40.00 | 40.70 | 98,497 | +0.45(+1.12%) |
Sep 05, 2017 | 39.90 | 40.35 | 39.40 | 40.25 | 110,070 | +0.35(+0.88%) |
Sep 01, 2017 | 40.40 | 40.40 | 39.65 | 39.90 | 74,020 | -0.40(-0.99%) |
Aug 31, 2017 | 39.40 | 40.35 | 39.40 | 40.30 | 166,193 | +0.95(+2.41%) |
Aug 30, 2017 | 38.45 | 39.40 | 38.45 | 39.35 | 96,938 | +0.95(+2.47%) |
Aug 29, 2017 | 37.90 | 38.80 | 37.85 | 38.40 | 76,812 | +0.05(+0.13%) |
Aug 28, 2017 | 38.40 | 39.01 | 38.10 | 38.35 | 89,462 | +0.50(+1.32%) |
Aug 25, 2017 | 38.80 | 38.95 | 37.80 | 37.85 | 68,504 | -0.70(-1.82%) |
Aug 24, 2017 | 37.45 | 38.75 | 37.10 | 38.55 | 99,283 | +1.35(+3.63%) |
Aug 23, 2017 | 37.90 | 38.50 | 37.10 | 37.20 | 94,133 | -1.15(-3.00%) |
Aug 22, 2017 | 37.25 | 38.45 | 37.25 | 38.35 | 113,522 | +1.20(+3.23%) |
Aug 21, 2017 | 36.70 | 37.25 | 36.65 | 37.15 | 108,842 | +0.60(+1.64%) |
Aug 18, 2017 | 35.95 | 36.75 | 35.10 | 36.55 | 243,622 | +0.45(+1.25%) |
Aug 17, 2017 | 37.90 | 37.95 | 36.00 | 36.10 | 253,061 | -1.95(-5.12%) |
Aug 16, 2017 | 39.05 | 39.35 | 37.95 | 38.05 | 169,511 | -1.05(-2.69%) |
Aug 15, 2017 | 39.90 | 39.90 | 38.65 | 39.10 | 118,449 | -0.50(-1.26%) |
Aug 14, 2017 | 39.35 | 40.00 | 39.05 | 39.60 | 112,543 | +0.60(+1.54%) |
Aug 11, 2017 | 38.25 | 39.55 | 38.05 | 39.00 | 164,498 | +0.30(+0.78%) |
Aug 10, 2017 | 38.90 | 39.45 | 38.55 | 38.70 | 165,527 | -0.45(-1.15%) |
Aug 09, 2017 | 39.55 | 40.30 | 39.05 | 39.15 | 407,642 | -0.85(-2.13%) |
Aug 08, 2017 | 38.55 | 40.27 | 38.45 | 40.00 | 256,900 | +1.55(+4.03%) |
Aug 07, 2017 | 37.75 | 38.55 | 37.08 | 38.45 | 127,444 | +0.70(+1.85%) |
Aug 04, 2017 | 37.90 | 35.30 | 37.75 | 208,018 | +1.35(+3.71%) | |
Aug 03, 2017 | 33.35 | 37.20 | 33.20 | 36.40 | 342,416 | +3.10(+9.31%) |
Aug 02, 2017 | 32.50 | 34.05 | 31.70 | 33.30 | 675,524 | -1.65(-4.72%) |
Aug 01, 2017 | 34.85 | 35.30 | 34.20 | 34.95 | 399,410 | -0.40(-1.13%) |
Jul 31, 2017 | 36.20 | 36.40 | 35.20 | 35.35 | 187,362 | -1.00(-2.75%) |
Jul 28, 2017 | 35.65 | 36.55 | 35.65 | 36.35 | 144,690 | +0.50(+1.39%) |
Jul 27, 2017 | 37.40 | 37.55 | 35.60 | 35.85 | 215,116 | -1.30(-3.50%) |
Jul 26, 2017 | 37.35 | 37.74 | 36.85 | 37.15 | 124,615 | -0.15(-0.40%) |
Jul 25, 2017 | 37.80 | 37.90 | 36.85 | 37.30 | 155,277 | -0.20(-0.53%) |
Jul 24, 2017 | 37.35 | 37.60 | 36.90 | 37.50 | 213,989 | +0.05(+0.13%) |
Jul 21, 2017 | 38.15 | 38.30 | 37.30 | 37.45 | 95,647 | -0.55(-1.45%) |
Jul 20, 2017 | 38.30 | 37.45 | 38.00 | 113,688 | -0.05(-0.13%) | |
Jul 19, 2017 | 37.90 | 38.70 | 37.25 | 38.05 | 169,093 | +0.50(+1.33%) |
Jul 18, 2017 | 38.55 | 38.85 | 36.85 | 37.55 | 257,188 | -1.25(-3.22%) |
Jul 17, 2017 | 38.75 | 39.65 | 38.65 | 38.80 | 118,665 | -0.25(-0.64%) |
Jul 14, 2017 | 39.65 | 40.25 | 38.55 | 39.05 | 162,354 | -0.80(-2.01%) |
Jul 13, 2017 | 39.30 | 40.00 | 38.75 | 39.85 | 141,916 | +0.50(+1.27%) |
Jul 12, 2017 | 39.25 | 39.70 | 38.92 | 39.35 | 65,496 | +0.30(+0.77%) |
Jul 11, 2017 | 38.95 | 39.30 | 38.66 | 39.05 | 74,918 | +0.30(+0.77%) |
Jul 10, 2017 | 38.45 | 38.95 | 37.30 | 38.75 | 115,004 | +0.40(+1.04%) |
Jul 07, 2017 | 37.60 | 38.60 | 37.40 | 38.35 | 155,078 | +0.75(+1.99%) |
Jul 06, 2017 | 39.15 | 39.30 | 36.85 | 37.60 | 337,188 | -1.92(-4.87%) |
Jul 05, 2017 | 39.40 | 40.05 | 38.55 | 39.52 | 182,840 | -0.08(-0.19%) |