Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.95 | 39.60 | 37.90 | 39.30 | 120,607 | +1.45(+3.83%) |
Oct 30, 2017 | 38.70 | 38.70 | 37.45 | 37.85 | 101,524 | -1.15(-2.95%) |
Oct 27, 2017 | 38.25 | 39.20 | 37.90 | 39.00 | 98,457 | +0.85(+2.23%) |
Oct 26, 2017 | 37.80 | 39.05 | 37.49 | 38.15 | 156,837 | +0.50(+1.33%) |
Oct 25, 2017 | 37.45 | 38.23 | 36.80 | 37.65 | 149,282 | +0.30(+0.80%) |
Oct 24, 2017 | 38.15 | 38.56 | 37.10 | 37.35 | 173,560 | -0.80(-2.10%) |
Oct 23, 2017 | 39.10 | 39.49 | 37.50 | 38.15 | 175,470 | -1.05(-2.68%) |
Oct 20, 2017 | 37.90 | 39.65 | 37.90 | 39.20 | 198,569 | +1.60(+4.26%) |
Oct 19, 2017 | 39.90 | 39.90 | 36.65 | 37.60 | 282,883 | -2.15(-5.41%) |
Oct 18, 2017 | 39.90 | 40.10 | 39.70 | 39.75 | 97,989 | -0.20(-0.50%) |
Oct 17, 2017 | 39.90 | 40.30 | 39.60 | 39.95 | 117,624 | -0.05(-0.12%) |
Oct 16, 2017 | 40.50 | 41.00 | 38.70 | 40.00 | 266,324 | -0.85(-2.08%) |
Oct 13, 2017 | 42.40 | 42.40 | 40.55 | 40.85 | 152,558 | -1.50(-3.54%) |
Oct 12, 2017 | 43.15 | 43.55 | 41.90 | 42.35 | 126,599 | -1.00(-2.31%) |
Oct 11, 2017 | 43.40 | 44.20 | 42.75 | 43.35 | 114,838 | -0.05(-0.12%) |
Oct 10, 2017 | 43.80 | 43.80 | 43.30 | 43.40 | 109,842 | -0.20(-0.46%) |
Oct 09, 2017 | 43.90 | 43.95 | 43.30 | 43.60 | 161,157 | -0.15(-0.34%) |
Oct 06, 2017 | 44.15 | 44.40 | 42.90 | 43.75 | 130,353 | -0.20(-0.46%) |
Oct 05, 2017 | 43.20 | 44.30 | 42.90 | 43.95 | 157,921 | +0.85(+1.97%) |
Oct 04, 2017 | 42.70 | 43.15 | 42.40 | 43.10 | 152,746 | +0.35(+0.82%) |
Oct 03, 2017 | 43.35 | 44.40 | 42.45 | 42.75 | 216,555 | -0.25(-0.58%) |
Oct 02, 2017 | 41.15 | 43.10 | 40.50 | 43.00 | 186,574 | +1.65(+3.99%) |
Sep 29, 2017 | 41.15 | 42.08 | 41.00 | 41.35 | 172,851 | +0.20(+0.49%) |
Sep 28, 2017 | 40.60 | 42.80 | 40.45 | 41.15 | 281,087 | +0.70(+1.73%) |
Sep 27, 2017 | 39.75 | 40.50 | 39.45 | 40.45 | 145,900 | +0.80(+2.02%) |
Sep 26, 2017 | 39.65 | 40.20 | 39.55 | 39.65 | 129,314 | +0.00(+0.00%) |
Sep 25, 2017 | 39.85 | 40.38 | 38.95 | 39.65 | 141,459 | -0.20(-0.50%) |
Sep 22, 2017 | 39.75 | 40.10 | 39.25 | 39.85 | 78,153 | -0.05(-0.13%) |
Sep 21, 2017 | 40.45 | 40.65 | 39.60 | 39.90 | 89,970 | -0.60(-1.48%) |
Sep 20, 2017 | 40.45 | 41.10 | 39.92 | 40.50 | 211,000 | +0.15(+0.37%) |
Sep 19, 2017 | 40.05 | 40.85 | 40.00 | 40.35 | 206,773 | +0.10(+0.25%) |
Sep 18, 2017 | 38.50 | 40.40 | 38.45 | 40.25 | 207,158 | +1.70(+4.41%) |
Sep 15, 2017 | 37.25 | 39.30 | 36.90 | 38.55 | 356,515 | +1.10(+2.94%) |
Sep 14, 2017 | 39.15 | 39.65 | 37.15 | 37.45 | 315,685 | -2.00(-5.07%) |
Sep 13, 2017 | 40.70 | 40.75 | 39.10 | 39.45 | 240,049 | -1.05(-2.59%) |
Sep 12, 2017 | 40.40 | 41.15 | 40.15 | 40.50 | 274,286 | +0.65(+1.63%) |
Sep 11, 2017 | 40.00 | 40.15 | 39.41 | 39.85 | 182,551 | +0.30(+0.76%) |
Sep 08, 2017 | 38.80 | 39.99 | 38.75 | 39.55 | 137,144 | +0.80(+2.06%) |
Sep 07, 2017 | 38.15 | 38.99 | 38.05 | 38.75 | 125,497 | +0.50(+1.31%) |
Sep 06, 2017 | 37.75 | 38.27 | 37.45 | 38.25 | 123,316 | +0.65(+1.73%) |
Sep 05, 2017 | 38.45 | 39.05 | 37.20 | 37.60 | 163,892 | -0.85(-2.21%) |
Sep 01, 2017 | 37.35 | 38.60 | 37.05 | 38.45 | 150,149 | +1.30(+3.50%) |
Aug 31, 2017 | 36.90 | 37.35 | 36.50 | 37.15 | 184,835 | +0.40(+1.09%) |
Aug 30, 2017 | 35.10 | 37.15 | 35.10 | 36.75 | 222,090 | +1.80(+5.15%) |
Aug 29, 2017 | 35.75 | 35.85 | 34.75 | 34.95 | 137,890 | -0.90(-2.51%) |
Aug 28, 2017 | 36.20 | 36.55 | 35.49 | 35.85 | 106,257 | +0.15(+0.42%) |
Aug 25, 2017 | 35.40 | 35.75 | 34.90 | 35.70 | 158,161 | +0.55(+1.56%) |
Aug 24, 2017 | 34.95 | 35.31 | 34.75 | 35.15 | 91,353 | +0.25(+0.72%) |
Aug 23, 2017 | 34.80 | 35.45 | 34.75 | 34.90 | 121,130 | -0.05(-0.14%) |
Aug 22, 2017 | 33.75 | 35.30 | 33.70 | 34.95 | 214,259 | +1.00(+2.95%) |
Aug 21, 2017 | 33.90 | 34.00 | 33.25 | 33.95 | 184,431 | +0.20(+0.59%) |
Aug 18, 2017 | 33.40 | 33.98 | 33.40 | 33.75 | 76,640 | +0.00(+0.00%) |
Aug 17, 2017 | 34.20 | 34.45 | 33.50 | 33.75 | 164,749 | -0.25(-0.74%) |
Aug 16, 2017 | 33.25 | 34.50 | 33.20 | 34.00 | 215,897 | +0.80(+2.41%) |
Aug 15, 2017 | 34.45 | 34.65 | 32.80 | 33.20 | 226,963 | -1.25(-3.63%) |
Aug 14, 2017 | 34.20 | 34.88 | 34.01 | 34.45 | 181,536 | +0.35(+1.03%) |
Aug 11, 2017 | 33.95 | 34.91 | 33.60 | 34.10 | 191,999 | +0.35(+1.04%) |
Aug 10, 2017 | 32.55 | 34.10 | 32.50 | 33.75 | 309,052 | +0.70(+2.12%) |
Aug 09, 2017 | 32.25 | 33.40 | 32.00 | 33.05 | 306,792 | +0.80(+2.48%) |
Aug 08, 2017 | 31.00 | 34.00 | 30.00 | 32.25 | 672,076 | +5.60(+21.01%) |
Aug 07, 2017 | 25.45 | 26.80 | 25.35 | 26.65 | 185,666 | +1.00(+3.90%) |
Aug 04, 2017 | 26.10 | 25.30 | 25.65 | 91,084 | -0.05(-0.19%) | |
Aug 03, 2017 | 25.75 | 25.95 | 25.40 | 25.70 | 87,435 | -0.10(-0.39%) |
Aug 02, 2017 | 26.25 | 26.30 | 25.25 | 25.80 | 62,139 | -0.35(-1.34%) |