Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.67 | 38.85 | 38.67 | 38.71 | 3,880 | +0.02(+0.05%) |
Sep 28, 2017 | 38.56 | 38.69 | 38.56 | 38.69 | 8,593 | -0.04(-0.09%) |
Sep 27, 2017 | 38.63 | 38.84 | 38.57 | 38.73 | 1,204 | -0.00(-0.01%) |
Sep 26, 2017 | 38.70 | 38.82 | 38.67 | 38.73 | 3,235 | -0.08(-0.20%) |
Sep 25, 2017 | 38.88 | 38.88 | 38.71 | 38.81 | 1,448 | +0.11(+0.28%) |
Sep 22, 2017 | 38.69 | 38.70 | 38.69 | 38.70 | 2,260 | +0.07(+0.18%) |
Sep 21, 2017 | 38.63 | 38.63 | 38.63 | 38.63 | 151 | -0.28(-0.71%) |
Sep 20, 2017 | 38.86 | 38.91 | 38.80 | 38.91 | 1,675 | +0.10(+0.25%) |
Sep 19, 2017 | 38.72 | 38.82 | 38.72 | 38.81 | 620 | -0.14(-0.35%) |
Sep 18, 2017 | 38.79 | 38.95 | 38.79 | 38.95 | 986 | +0.10(+0.25%) |
Sep 15, 2017 | 38.85 | 38.85 | 38.74 | 38.85 | 4,628 | +0.17(+0.44%) |
Sep 14, 2017 | 38.82 | 38.82 | 38.68 | 38.68 | 1,222 | -0.06(-0.15%) |
Sep 13, 2017 | 38.73 | 38.95 | 38.73 | 38.74 | 1,299 | -0.34(-0.87%) |
Sep 12, 2017 | 38.89 | 39.08 | 38.78 | 39.08 | 6,629 | +0.25(+0.64%) |
Sep 11, 2017 | 38.83 | 38.90 | 38.81 | 38.83 | 1,800 | +0.09(+0.23%) |
Sep 08, 2017 | 38.87 | 38.87 | 38.74 | 38.74 | 352 | -0.09(-0.23%) |
Sep 07, 2017 | 38.72 | 38.83 | 38.72 | 38.83 | 411 | +0.12(+0.31%) |
Sep 06, 2017 | 39.01 | 39.01 | 38.70 | 38.71 | 821 | +0.03(+0.08%) |
Sep 05, 2017 | 38.84 | 38.84 | 38.62 | 38.68 | 772 | -0.11(-0.27%) |
Sep 01, 2017 | 38.80 | 38.91 | 38.67 | 38.79 | 1,493 | +0.15(+0.39%) |
Aug 31, 2017 | 38.66 | 38.84 | 38.63 | 38.63 | 2,416 | +0.04(+0.10%) |
Aug 30, 2017 | 38.59 | 38.59 | 38.59 | 38.59 | 386 | -0.02(-0.04%) |
Aug 29, 2017 | 38.71 | 38.75 | 38.61 | 38.61 | 1,128 | -0.06(-0.14%) |
Aug 28, 2017 | 38.68 | 38.69 | 38.61 | 38.67 | 692 | -0.01(-0.03%) |
Aug 25, 2017 | 38.66 | 38.72 | 38.66 | 38.68 | 1,104 | +0.08(+0.20%) |
Aug 24, 2017 | 38.65 | 38.65 | 38.54 | 38.60 | 2,665 | +0.04(+0.11%) |
Aug 23, 2017 | 38.48 | 38.56 | 38.48 | 38.56 | 1,627 | +0.06(+0.16%) |
Aug 22, 2017 | 38.60 | 38.60 | 38.50 | 38.50 | 6,654 | -0.17(-0.44%) |
Aug 21, 2017 | 38.67 | 38.67 | 38.67 | 38.67 | 430 | +0.23(+0.60%) |
Aug 18, 2017 | 38.44 | 38.44 | 38.44 | 38.44 | 547 | -0.05(-0.13%) |
Aug 17, 2017 | 38.54 | 38.54 | 38.49 | 38.49 | 3,175 | -0.06(-0.17%) |
Aug 16, 2017 | 38.63 | 38.63 | 38.55 | 38.55 | 1,305 | +0.09(+0.25%) |
Aug 15, 2017 | 38.53 | 38.53 | 38.46 | 38.46 | 1,693 | -0.08(-0.21%) |
Aug 14, 2017 | 38.81 | 38.81 | 38.54 | 38.54 | 1,007 | -0.15(-0.38%) |
Aug 11, 2017 | 38.49 | 38.69 | 38.49 | 38.69 | 430 | -0.05(-0.12%) |
Aug 10, 2017 | 38.72 | 38.74 | 38.71 | 38.74 | 802 | -0.06(-0.16%) |
Aug 09, 2017 | 38.70 | 38.96 | 38.70 | 38.80 | 2,999 | -0.05(-0.13%) |
Aug 08, 2017 | 38.85 | 38.90 | 38.79 | 38.85 | 722 | -0.14(-0.37%) |
Aug 07, 2017 | 38.99 | 38.99 | 38.99 | 38.99 | 180 | +0.17(+0.44%) |
Aug 04, 2017 | 38.82 | 38.90 | 38.82 | 38.82 | 781 | -0.12(-0.30%) |
Aug 03, 2017 | 39.00 | 39.03 | 38.84 | 38.94 | 2,895 | +0.05(+0.12%) |
Aug 02, 2017 | 38.88 | 38.90 | 38.86 | 38.89 | 1,675 | -0.03(-0.08%) |
Aug 01, 2017 | 38.99 | 38.99 | 38.91 | 38.92 | 1,561 | -0.00(-0.01%) |
Jul 31, 2017 | 39.02 | 39.02 | 38.84 | 38.92 | 2,681 | +0.04(+0.11%) |
Jul 28, 2017 | 38.77 | 38.95 | 38.77 | 38.88 | 1,220 | -0.09(-0.22%) |
Jul 27, 2017 | 38.97 | 38.97 | 38.97 | 38.97 | 0 | +0.00(+0.00%) |
Jul 26, 2017 | 39.05 | 39.07 | 38.86 | 38.97 | 3,174 | +0.08(+0.22%) |
Jul 25, 2017 | 39.03 | 39.03 | 38.88 | 38.88 | 688 | +0.09(+0.24%) |
Jul 24, 2017 | 38.79 | 38.79 | 38.79 | 38.79 | 919 | -0.21(-0.54%) |
Jul 21, 2017 | 38.88 | 39.00 | 38.88 | 39.00 | 2,435 | +0.06(+0.16%) |
Jul 20, 2017 | 38.94 | 38.94 | 38.94 | 38.94 | 334 | +0.03(+0.08%) |
Jul 19, 2017 | 38.80 | 39.02 | 38.80 | 38.91 | 2,565 | +0.04(+0.10%) |
Jul 18, 2017 | 38.75 | 38.87 | 38.75 | 38.87 | 1,295 | -0.01(-0.02%) |
Jul 17, 2017 | 39.03 | 39.03 | 38.77 | 38.88 | 3,617 | +0.01(+0.02%) |
Jul 14, 2017 | 38.86 | 38.87 | 38.86 | 38.87 | 537 | +0.15(+0.38%) |
Jul 13, 2017 | 38.62 | 38.72 | 38.62 | 38.72 | 508 | -0.17(-0.44%) |
Jul 12, 2017 | 38.81 | 38.89 | 38.80 | 38.89 | 318 | +0.36(+0.93%) |
Jul 11, 2017 | 38.62 | 38.62 | 38.53 | 38.53 | 330 | -0.24(-0.62%) |
Jul 10, 2017 | 38.75 | 38.77 | 38.75 | 38.77 | 1,098 | +0.19(+0.48%) |
Jul 07, 2017 | 38.64 | 38.64 | 38.57 | 38.58 | 1,776 | -0.17(-0.44%) |
Jul 06, 2017 | 38.62 | 38.76 | 38.62 | 38.76 | 3,046 | +0.18(+0.46%) |
Jul 05, 2017 | 38.58 | 38.58 | 38.58 | 38.58 | 54 | -0.02(-0.05%) |