Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 33.76 | 33.81 | 32.86 | 33.29 | 18,930 | -0.33(-0.99%) |
Jul 31, 2017 | 34.28 | 32.77 | 33.62 | 23,597 | -0.33(-0.98%) | |
Jul 28, 2017 | 33.67 | 34.00 | 33.15 | 33.95 | 12,215 | +0.52(+1.56%) |
Jul 27, 2017 | 34.19 | 34.32 | 33.15 | 33.43 | 13,246 | -0.66(-1.94%) |
Jul 26, 2017 | 33.57 | 34.62 | 32.61 | 34.09 | 10,060 | +0.66(+1.98%) |
Jul 25, 2017 | 33.20 | 33.91 | 32.44 | 33.43 | 15,650 | +0.66(+2.02%) |
Jul 24, 2017 | 34.19 | 34.76 | 31.96 | 32.77 | 19,629 | -1.42(-4.16%) |
Jul 21, 2017 | 34.85 | 34.85 | 33.67 | 34.19 | 21,655 | -0.62(-1.77%) |
Jul 20, 2017 | 35.42 | 33.67 | 34.80 | 17,891 | +0.38(+1.10%) | |
Jul 19, 2017 | 33.58 | 35.14 | 33.58 | 34.43 | 22,681 | +0.05(+0.14%) |
Jul 18, 2017 | 34.52 | 35.14 | 33.81 | 34.38 | 17,792 | -0.19(-0.55%) |
Jul 17, 2017 | 34.47 | 36.25 | 34.23 | 34.57 | 10,477 | +0.05(+0.14%) |
Jul 14, 2017 | 34.24 | 35.04 | 33.95 | 34.52 | 11,761 | +0.24(+0.69%) |
Jul 13, 2017 | 32.82 | 34.66 | 32.82 | 34.28 | 13,549 | +1.42(+4.32%) |
Jul 12, 2017 | 32.82 | 33.20 | 32.67 | 32.86 | 11,772 | +0.14(+0.43%) |
Jul 11, 2017 | 32.00 | 34.01 | 32.00 | 32.72 | 16,530 | +0.00(+0.00%) |
Jul 10, 2017 | 32.67 | 32.77 | 32.06 | 32.72 | 10,437 | +0.00(+0.00%) |
Jul 07, 2017 | 32.20 | 35.33 | 31.59 | 32.72 | 8,810 | +0.76(+2.37%) |
Jul 06, 2017 | 34.85 | 37.84 | 31.82 | 31.96 | 25,020 | -2.41(-7.02%) |
Jul 05, 2017 | 34.09 | 34.80 | 33.81 | 34.38 | 18,450 | +0.24(+0.69%) |