Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.53 | 38.79 | 38.24 | 38.79 | 95,861 | +0.13(+0.34%) |
Sep 28, 2017 | 38.68 | 39.22 | 38.52 | 38.65 | 73,968 | +0.05(+0.14%) |
Sep 27, 2017 | 38.46 | 38.64 | 37.94 | 38.60 | 132,601 | +0.31(+0.81%) |
Sep 26, 2017 | 38.25 | 38.45 | 37.94 | 38.29 | 87,459 | -0.07(-0.17%) |
Sep 25, 2017 | 37.50 | 38.58 | 37.50 | 38.36 | 126,839 | +1.10(+2.95%) |
Sep 22, 2017 | 36.78 | 37.44 | 36.78 | 37.26 | 57,530 | +0.32(+0.85%) |
Sep 21, 2017 | 36.83 | 37.08 | 36.63 | 36.94 | 56,194 | -0.02(-0.06%) |
Sep 20, 2017 | 36.62 | 37.18 | 36.62 | 36.96 | 177,605 | +0.58(+1.58%) |
Sep 19, 2017 | 36.25 | 36.54 | 36.18 | 36.39 | 66,369 | +0.22(+0.60%) |
Sep 18, 2017 | 35.76 | 36.20 | 35.67 | 36.17 | 100,495 | +0.28(+0.79%) |
Sep 15, 2017 | 35.83 | 35.89 | 35.42 | 35.89 | 139,723 | +0.18(+0.52%) |
Sep 14, 2017 | 35.53 | 36.24 | 35.51 | 35.70 | 321,468 | +0.36(+1.01%) |
Sep 13, 2017 | 34.57 | 35.43 | 34.57 | 35.35 | 106,773 | +0.83(+2.39%) |
Sep 12, 2017 | 34.14 | 34.64 | 34.03 | 34.52 | 94,316 | +0.50(+1.47%) |
Sep 11, 2017 | 33.52 | 34.10 | 33.48 | 34.02 | 140,315 | +0.62(+1.85%) |
Sep 08, 2017 | 34.03 | 34.03 | 33.05 | 33.40 | 114,053 | -0.77(-2.26%) |
Sep 07, 2017 | 34.07 | 34.33 | 33.67 | 34.17 | 87,195 | +0.18(+0.54%) |
Sep 06, 2017 | 33.34 | 34.27 | 33.34 | 33.99 | 203,064 | +0.95(+2.86%) |
Sep 05, 2017 | 32.92 | 33.32 | 32.55 | 33.04 | 322,045 | +0.37(+1.13%) |
Sep 01, 2017 | 32.22 | 32.86 | 31.93 | 32.67 | 295,233 | +0.61(+1.90%) |
Aug 31, 2017 | 31.82 | 32.17 | 31.79 | 32.06 | 480,862 | +0.41(+1.30%) |
Aug 30, 2017 | 31.59 | 31.85 | 31.27 | 31.65 | 147,273 | +0.04(+0.14%) |
Aug 29, 2017 | 31.24 | 31.74 | 31.17 | 31.61 | 168,034 | -0.10(-0.31%) |
Aug 28, 2017 | 32.14 | 32.21 | 31.37 | 31.71 | 155,679 | -0.33(-1.02%) |
Aug 25, 2017 | 31.90 | 32.25 | 31.87 | 32.03 | 151,548 | +0.33(+1.03%) |
Aug 24, 2017 | 31.64 | 31.86 | 31.46 | 31.71 | 128,226 | +0.04(+0.14%) |
Aug 23, 2017 | 31.28 | 31.98 | 31.26 | 31.66 | 98,070 | +0.25(+0.80%) |
Aug 22, 2017 | 31.17 | 31.54 | 31.17 | 31.41 | 82,570 | +0.42(+1.37%) |
Aug 21, 2017 | 31.22 | 31.26 | 30.80 | 30.99 | 114,632 | -0.42(-1.35%) |
Aug 18, 2017 | 31.10 | 31.77 | 30.84 | 31.41 | 152,447 | +0.42(+1.37%) |
Aug 17, 2017 | 31.71 | 31.91 | 30.98 | 30.99 | 146,223 | -0.87(-2.73%) |
Aug 16, 2017 | 32.59 | 32.73 | 31.76 | 31.86 | 160,349 | -0.67(-2.07%) |
Aug 15, 2017 | 32.72 | 32.79 | 32.15 | 32.53 | 119,671 | -0.25(-0.76%) |
Aug 14, 2017 | 33.04 | 33.41 | 32.76 | 32.78 | 114,663 | -0.22(-0.66%) |
Aug 11, 2017 | 33.19 | 33.51 | 32.99 | 33.00 | 120,989 | -0.45(-1.33%) |
Aug 10, 2017 | 34.31 | 34.36 | 33.32 | 33.44 | 119,277 | -0.76(-2.22%) |
Aug 09, 2017 | 34.25 | 34.60 | 33.90 | 34.20 | 78,266 | +0.09(+0.26%) |
Aug 08, 2017 | 34.13 | 34.74 | 33.94 | 34.12 | 100,989 | -0.20(-0.57%) |
Aug 07, 2017 | 34.87 | 34.87 | 34.13 | 34.31 | 80,177 | -0.59(-1.68%) |
Aug 04, 2017 | 34.70 | 35.10 | 34.54 | 34.90 | 75,600 | +0.32(+0.91%) |
Aug 03, 2017 | 35.48 | 35.81 | 34.32 | 34.58 | 172,555 | -1.03(-2.90%) |
Aug 02, 2017 | 35.58 | 35.92 | 34.90 | 35.62 | 153,335 | -0.28(-0.79%) |
Aug 01, 2017 | 35.92 | 36.29 | 35.55 | 35.90 | 124,538 | -0.04(-0.12%) |
Jul 31, 2017 | 35.81 | 36.29 | 35.52 | 35.94 | 188,693 | +0.13(+0.36%) |
Jul 28, 2017 | 35.69 | 36.49 | 35.52 | 35.81 | 149,056 | -0.13(-0.36%) |
Jul 27, 2017 | 35.15 | 35.94 | 34.96 | 35.94 | 152,626 | +0.70(+1.97%) |
Jul 26, 2017 | 35.62 | 36.06 | 35.03 | 35.25 | 151,187 | +0.03(+0.09%) |
Jul 25, 2017 | 34.87 | 35.69 | 34.87 | 35.22 | 208,553 | +0.97(+2.82%) |
Jul 24, 2017 | 34.69 | 34.69 | 34.16 | 34.25 | 132,245 | -0.23(-0.66%) |
Jul 21, 2017 | 34.99 | 35.24 | 34.36 | 34.48 | 151,853 | -0.70(-1.98%) |
Jul 20, 2017 | 35.77 | 36.06 | 35.01 | 35.17 | 183,488 | -0.27(-0.77%) |
Jul 19, 2017 | 34.30 | 35.51 | 34.29 | 35.44 | 191,956 | +1.08(+3.13%) |
Jul 18, 2017 | 35.13 | 35.13 | 34.13 | 34.37 | 107,248 | -0.25(-0.72%) |
Jul 17, 2017 | 34.82 | 35.22 | 34.62 | 34.62 | 97,668 | -0.16(-0.47%) |
Jul 14, 2017 | 34.49 | 34.95 | 34.42 | 34.78 | 119,978 | +0.33(+0.95%) |
Jul 13, 2017 | 34.05 | 34.47 | 33.80 | 34.45 | 102,283 | +0.45(+1.31%) |
Jul 12, 2017 | 34.40 | 34.81 | 33.86 | 34.01 | 178,875 | +0.04(+0.13%) |
Jul 11, 2017 | 33.47 | 34.13 | 33.25 | 33.97 | 121,459 | +0.63(+1.89%) |
Jul 10, 2017 | 33.06 | 33.69 | 33.06 | 33.34 | 138,679 | +0.17(+0.52%) |
Jul 07, 2017 | 33.12 | 33.34 | 32.50 | 33.16 | 80,280 | -0.22(-0.65%) |
Jul 06, 2017 | 34.26 | 34.48 | 33.26 | 33.38 | 67,429 | -0.76(-2.23%) |
Jul 05, 2017 | 35.37 | 35.53 | 33.97 | 34.14 | 110,712 | -1.60(-4.47%) |