Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 43.96 | 46.81 | 42.03 | 42.29 | 252,170 | -1.70(-3.87%) |
Sep 28, 2017 | 42.73 | 44.07 | 42.50 | 44.00 | 107,346 | +1.20(+2.79%) |
Sep 27, 2017 | 42.15 | 43.03 | 41.68 | 42.80 | 71,473 | +0.99(+2.37%) |
Sep 26, 2017 | 42.24 | 42.67 | 41.57 | 41.81 | 95,817 | -0.65(-1.52%) |
Sep 25, 2017 | 41.81 | 42.59 | 41.19 | 42.46 | 94,454 | +0.27(+0.65%) |
Sep 22, 2017 | 41.47 | 42.39 | 41.47 | 42.19 | 49,257 | +0.48(+1.15%) |
Sep 21, 2017 | 41.43 | 42.08 | 41.24 | 41.71 | 76,681 | +0.25(+0.61%) |
Sep 20, 2017 | 41.15 | 43.17 | 41.15 | 41.45 | 151,607 | +0.29(+0.71%) |
Sep 19, 2017 | 40.30 | 41.17 | 39.99 | 41.16 | 118,683 | +1.01(+2.51%) |
Sep 18, 2017 | 40.05 | 40.55 | 40.05 | 40.15 | 108,038 | +0.04(+0.10%) |
Sep 15, 2017 | 40.06 | 40.23 | 39.51 | 40.11 | 230,083 | +0.09(+0.22%) |
Sep 14, 2017 | 40.28 | 40.30 | 39.68 | 40.02 | 119,987 | -0.36(-0.90%) |
Sep 13, 2017 | 39.18 | 40.46 | 38.37 | 40.38 | 143,522 | +1.19(+3.02%) |
Sep 12, 2017 | 38.34 | 39.21 | 38.21 | 39.20 | 225,171 | +1.09(+2.85%) |
Sep 11, 2017 | 37.45 | 38.20 | 36.95 | 38.11 | 105,859 | +1.17(+3.16%) |
Sep 08, 2017 | 34.97 | 37.38 | 34.91 | 36.94 | 189,917 | +2.02(+5.78%) |
Sep 07, 2017 | 35.16 | 34.00 | 34.93 | 175,080 | -0.24(-0.67%) | |
Sep 06, 2017 | 35.34 | 36.04 | 34.56 | 35.16 | 219,030 | -0.21(-0.58%) |
Sep 05, 2017 | 36.97 | 37.02 | 35.28 | 35.37 | 87,439 | -1.42(-3.86%) |
Sep 01, 2017 | 37.23 | 37.67 | 36.58 | 36.79 | 50,912 | -0.29(-0.79%) |
Aug 31, 2017 | 36.78 | 37.22 | 36.63 | 37.08 | 66,057 | +0.50(+1.37%) |
Aug 30, 2017 | 36.70 | 37.19 | 36.44 | 36.58 | 48,482 | +0.04(+0.11%) |
Aug 29, 2017 | 36.53 | 36.74 | 36.25 | 36.54 | 52,012 | +0.07(+0.19%) |
Aug 28, 2017 | 36.99 | 36.99 | 36.16 | 36.47 | 120,996 | -0.35(-0.96%) |
Aug 25, 2017 | 36.95 | 37.47 | 36.25 | 36.83 | 131,177 | +0.06(+0.16%) |
Aug 24, 2017 | 37.61 | 37.61 | 36.72 | 36.77 | 77,818 | -0.58(-1.55%) |
Aug 23, 2017 | 37.39 | 37.92 | 37.30 | 37.34 | 84,287 | -0.22(-0.57%) |
Aug 22, 2017 | 36.26 | 37.74 | 36.26 | 37.56 | 168,224 | +1.12(+3.06%) |
Aug 21, 2017 | 35.97 | 36.80 | 35.54 | 36.44 | 106,502 | +0.32(+0.89%) |
Aug 18, 2017 | 36.21 | 36.34 | 35.87 | 36.12 | 108,366 | -0.29(-0.81%) |
Aug 17, 2017 | 37.08 | 37.32 | 36.33 | 36.42 | 125,324 | -0.75(-2.03%) |
Aug 16, 2017 | 37.71 | 37.83 | 36.80 | 37.17 | 241,026 | -0.56(-1.48%) |
Aug 15, 2017 | 38.40 | 38.56 | 37.42 | 37.73 | 77,423 | -0.71(-1.86%) |
Aug 14, 2017 | 38.44 | 39.20 | 37.97 | 38.44 | 154,590 | +0.37(+0.98%) |
Aug 11, 2017 | 39.26 | 39.31 | 37.92 | 38.07 | 78,469 | -0.95(-2.43%) |
Aug 10, 2017 | 40.01 | 40.05 | 38.95 | 39.02 | 69,493 | -1.11(-2.75%) |
Aug 09, 2017 | 39.84 | 41.02 | 39.70 | 40.12 | 107,856 | -0.08(-0.19%) |
Aug 08, 2017 | 41.07 | 44.69 | 40.07 | 40.20 | 182,594 | -0.76(-1.86%) |
Aug 07, 2017 | 40.90 | 42.67 | 40.72 | 40.96 | 230,638 | +0.69(+1.72%) |
Aug 04, 2017 | 37.66 | 40.65 | 36.92 | 40.27 | 146,300 | +3.47(+9.44%) |
Aug 03, 2017 | 37.38 | 37.40 | 36.60 | 36.80 | 175,282 | -0.34(-0.92%) |
Aug 02, 2017 | 38.15 | 38.18 | 37.03 | 37.14 | 106,168 | -1.01(-2.64%) |
Aug 01, 2017 | 38.25 | 38.63 | 37.70 | 38.15 | 52,862 | +0.08(+0.21%) |
Jul 31, 2017 | 38.24 | 38.44 | 37.31 | 38.07 | 54,931 | +0.23(+0.59%) |
Jul 28, 2017 | 38.79 | 38.79 | 37.34 | 37.84 | 43,180 | +0.32(+0.86%) |
Jul 27, 2017 | 38.46 | 38.46 | 36.85 | 37.52 | 72,145 | -0.92(-2.39%) |
Jul 26, 2017 | 39.03 | 39.19 | 38.44 | 38.44 | 123,791 | -0.66(-1.68%) |
Jul 25, 2017 | 39.42 | 39.42 | 38.20 | 39.10 | 67,618 | +0.97(+2.54%) |
Jul 24, 2017 | 37.62 | 41.17 | 37.49 | 38.13 | 85,492 | +0.66(+1.75%) |
Jul 21, 2017 | 37.13 | 37.68 | 36.86 | 37.47 | 102,574 | +0.52(+1.40%) |
Jul 20, 2017 | 36.97 | 35.50 | 36.95 | 105,236 | +0.67(+1.83%) | |
Jul 19, 2017 | 36.09 | 36.42 | 35.98 | 36.29 | 59,764 | +0.09(+0.24%) |
Jul 18, 2017 | 36.12 | 36.31 | 35.93 | 36.20 | 74,555 | +0.06(+0.16%) |
Jul 17, 2017 | 36.08 | 36.48 | 35.82 | 36.14 | 65,442 | +0.04(+0.11%) |
Jul 14, 2017 | 35.99 | 36.54 | 35.53 | 36.10 | 55,307 | -0.04(-0.11%) |
Jul 13, 2017 | 36.17 | 36.18 | 35.75 | 36.14 | 45,043 | -0.08(-0.22%) |
Jul 12, 2017 | 35.99 | 36.41 | 35.88 | 36.22 | 56,237 | +0.40(+1.12%) |
Jul 11, 2017 | 35.85 | 36.48 | 35.37 | 35.82 | 43,895 | -0.05(-0.14%) |
Jul 10, 2017 | 35.98 | 36.20 | 35.44 | 35.87 | 59,811 | -0.29(-0.81%) |
Jul 07, 2017 | 35.34 | 36.26 | 34.27 | 36.16 | 51,118 | +0.69(+1.96%) |
Jul 06, 2017 | 36.18 | 36.39 | 35.28 | 35.47 | 48,777 | -0.94(-2.58%) |
Jul 05, 2017 | 36.88 | 36.88 | 35.81 | 36.41 | 39,891 | -0.22(-0.61%) |