Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.06 | 39.07 | 38.14 | 38.28 | 39,954 | -0.77(-1.98%) |
Sep 28, 2017 | 38.81 | 39.16 | 37.75 | 39.06 | 41,679 | +0.21(+0.54%) |
Sep 27, 2017 | 37.83 | 39.34 | 37.44 | 38.84 | 81,379 | +1.30(+3.46%) |
Sep 26, 2017 | 37.93 | 37.93 | 37.09 | 37.54 | 46,385 | -0.04(-0.09%) |
Sep 25, 2017 | 37.26 | 38.39 | 36.59 | 37.58 | 80,669 | +0.46(+1.23%) |
Sep 22, 2017 | 36.77 | 37.26 | 36.56 | 37.12 | 40,923 | +0.35(+0.96%) |
Sep 21, 2017 | 36.88 | 37.05 | 36.59 | 36.77 | 44,350 | -0.07(-0.19%) |
Sep 20, 2017 | 37.19 | 37.30 | 36.42 | 36.84 | 55,870 | -0.28(-0.76%) |
Sep 19, 2017 | 37.37 | 37.40 | 36.77 | 37.12 | 52,845 | -0.11(-0.28%) |
Sep 18, 2017 | 38.07 | 38.21 | 36.84 | 37.23 | 84,949 | -0.84(-2.22%) |
Sep 15, 2017 | 36.59 | 38.07 | 36.42 | 38.07 | 206,164 | +1.37(+3.74%) |
Sep 14, 2017 | 36.21 | 36.88 | 35.93 | 36.70 | 236,738 | +0.42(+1.16%) |
Sep 13, 2017 | 34.84 | 36.52 | 34.84 | 36.28 | 143,781 | +1.65(+4.77%) |
Sep 12, 2017 | 34.59 | 35.19 | 34.45 | 34.63 | 65,523 | +0.25(+0.72%) |
Sep 11, 2017 | 35.12 | 35.36 | 34.38 | 34.38 | 62,290 | -0.39(-1.11%) |
Sep 08, 2017 | 34.91 | 35.33 | 34.38 | 34.77 | 68,382 | -0.21(-0.60%) |
Sep 07, 2017 | 36.00 | 36.24 | 34.80 | 34.98 | 83,518 | -0.91(-2.55%) |
Sep 06, 2017 | 35.51 | 36.03 | 34.98 | 35.89 | 98,812 | +0.46(+1.29%) |
Sep 05, 2017 | 36.70 | 36.98 | 34.59 | 35.43 | 229,587 | -0.46(-1.27%) |
Sep 01, 2017 | 34.45 | 36.00 | 34.17 | 35.89 | 117,803 | +1.76(+5.15%) |
Aug 31, 2017 | 35.72 | 35.86 | 33.96 | 34.13 | 214,238 | -1.41(-3.96%) |
Aug 30, 2017 | 34.98 | 36.91 | 34.28 | 35.54 | 297,822 | +0.81(+2.33%) |
Aug 29, 2017 | 36.03 | 37.09 | 33.57 | 34.73 | 1,064,022 | -6.50(-15.77%) |
Aug 28, 2017 | 40.57 | 42.92 | 40.12 | 41.24 | 353,775 | +1.30(+3.26%) |
Aug 25, 2017 | 38.35 | 40.43 | 38.07 | 39.93 | 94,990 | +1.62(+4.22%) |
Aug 24, 2017 | 38.39 | 39.20 | 37.83 | 38.32 | 79,800 | +0.46(+1.21%) |
Aug 23, 2017 | 37.23 | 38.88 | 37.02 | 37.86 | 67,123 | +0.25(+0.65%) |
Aug 22, 2017 | 36.74 | 38.21 | 36.74 | 37.61 | 133,532 | +1.23(+3.38%) |
Aug 21, 2017 | 36.38 | 36.49 | 34.77 | 36.38 | 215,844 | +0.18(+0.49%) |
Aug 18, 2017 | 36.95 | 37.33 | 36.00 | 36.21 | 78,554 | -0.39(-1.06%) |
Aug 17, 2017 | 37.68 | 38.00 | 36.28 | 36.59 | 52,954 | -1.12(-2.98%) |
Aug 16, 2017 | 37.86 | 38.67 | 37.44 | 37.72 | 52,136 | +0.07(+0.19%) |
Aug 15, 2017 | 39.27 | 39.27 | 37.61 | 37.65 | 56,075 | -1.69(-4.29%) |
Aug 14, 2017 | 39.65 | 40.18 | 39.02 | 39.34 | 30,411 | -0.32(-0.80%) |
Aug 11, 2017 | 39.16 | 40.22 | 37.90 | 39.65 | 81,129 | +0.21(+0.53%) |
Aug 10, 2017 | 39.79 | 40.22 | 39.09 | 39.44 | 54,640 | -0.60(-1.49%) |
Aug 09, 2017 | 40.67 | 40.74 | 39.67 | 40.04 | 37,100 | -0.46(-1.13%) |
Aug 08, 2017 | 40.36 | 41.55 | 40.36 | 40.50 | 48,249 | +0.32(+0.79%) |
Aug 07, 2017 | 40.95 | 41.09 | 39.30 | 40.18 | 64,329 | -0.53(-1.30%) |
Aug 04, 2017 | 41.45 | 42.04 | 40.39 | 40.71 | 103,483 | -0.67(-1.61%) |
Aug 03, 2017 | 41.31 | 42.50 | 41.31 | 41.38 | 44,206 | -0.14(-0.34%) |
Aug 02, 2017 | 43.13 | 43.13 | 41.27 | 41.52 | 66,689 | -1.51(-3.51%) |
Aug 01, 2017 | 43.03 | 43.70 | 42.15 | 43.03 | 50,346 | +0.00(+0.00%) |
Jul 31, 2017 | 43.13 | 43.20 | 42.54 | 43.03 | 46,240 | -0.14(-0.33%) |
Jul 28, 2017 | 43.63 | 43.77 | 42.78 | 43.17 | 28,705 | -0.77(-1.76%) |
Jul 27, 2017 | 43.59 | 44.05 | 42.78 | 43.94 | 36,033 | +0.35(+0.81%) |
Jul 26, 2017 | 44.12 | 44.36 | 43.03 | 43.59 | 66,355 | -0.39(-0.88%) |
Jul 25, 2017 | 43.56 | 44.86 | 43.13 | 43.98 | 33,968 | +0.56(+1.30%) |
Jul 24, 2017 | 43.70 | 43.77 | 42.89 | 43.41 | 50,414 | -0.60(-1.36%) |
Jul 21, 2017 | 43.98 | 44.50 | 43.41 | 44.01 | 51,822 | +0.21(+0.48%) |
Jul 20, 2017 | 43.94 | 44.65 | 43.41 | 43.80 | 71,125 | +0.04(+0.08%) |
Jul 19, 2017 | 43.06 | 44.05 | 43.06 | 43.77 | 54,074 | +0.63(+1.47%) |
Jul 18, 2017 | 42.54 | 43.41 | 41.83 | 43.13 | 126,553 | +0.60(+1.40%) |
Jul 17, 2017 | 42.89 | 43.48 | 42.08 | 42.54 | 99,548 | -0.39(-0.90%) |
Jul 14, 2017 | 42.78 | 43.73 | 42.55 | 42.92 | 49,468 | +0.39(+0.91%) |
Jul 13, 2017 | 42.68 | 43.94 | 42.29 | 42.54 | 67,206 | -0.28(-0.66%) |
Jul 12, 2017 | 42.85 | 43.80 | 42.25 | 42.82 | 66,787 | +0.18(+0.41%) |
Jul 11, 2017 | 43.45 | 44.43 | 42.29 | 42.64 | 132,914 | -0.74(-1.70%) |
Jul 10, 2017 | 43.73 | 44.08 | 42.40 | 43.38 | 100,190 | -0.56(-1.28%) |
Jul 07, 2017 | 42.85 | 43.98 | 42.78 | 43.94 | 38,183 | +0.95(+2.21%) |
Jul 06, 2017 | 44.29 | 44.46 | 42.78 | 42.99 | 94,211 | -1.62(-3.62%) |
Jul 05, 2017 | 43.38 | 44.89 | 42.78 | 44.61 | 92,396 | +1.16(+2.67%) |