Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.25 | 43.50 | 40.25 | 41.50 | 2,402 | +0.50(+1.22%) |
Sep 28, 2017 | 40.38 | 41.25 | 40.00 | 41.00 | 2,721 | +0.00(+0.00%) |
Sep 27, 2017 | 41.75 | 42.25 | 39.50 | 41.00 | 4,777 | -0.25(-0.61%) |
Sep 26, 2017 | 40.00 | 41.25 | 39.50 | 41.25 | 2,036 | +1.00(+2.48%) |
Sep 25, 2017 | 41.00 | 41.75 | 38.77 | 40.25 | 4,110 | -0.75(-1.83%) |
Sep 22, 2017 | 38.50 | 41.00 | 38.00 | 41.00 | 9,185 | +0.75(+1.86%) |
Sep 21, 2017 | 36.50 | 47.50 | 36.50 | 40.25 | 61,155 | +6.00(+17.52%) |
Sep 20, 2017 | 33.25 | 35.00 | 33.25 | 34.25 | 2,285 | -0.50(-1.44%) |
Sep 19, 2017 | 34.50 | 35.25 | 34.50 | 34.75 | 1,493 | +0.75(+2.21%) |
Sep 18, 2017 | 34.43 | 35.75 | 33.25 | 34.00 | 4,136 | -0.75(-2.16%) |
Sep 15, 2017 | 34.25 | 34.75 | 33.25 | 34.75 | 1,996 | +0.75(+2.21%) |
Sep 14, 2017 | 32.25 | 34.50 | 32.00 | 34.00 | 5,275 | +2.00(+6.25%) |
Sep 13, 2017 | 30.48 | 32.02 | 30.48 | 32.00 | 2,059 | +1.50(+4.92%) |
Sep 12, 2017 | 30.75 | 30.75 | 29.50 | 30.50 | 1,730 | +0.50(+1.67%) |
Sep 11, 2017 | 28.25 | 31.25 | 28.25 | 30.00 | 6,868 | +2.50(+9.09%) |
Sep 08, 2017 | 27.50 | 29.00 | 27.04 | 27.50 | 2,638 | +0.00(+0.00%) |
Sep 07, 2017 | 27.50 | 28.30 | 27.50 | 27.50 | 2,644 | -0.50(-1.79%) |
Sep 06, 2017 | 29.00 | 29.60 | 26.57 | 28.00 | 2,537 | -1.75(-5.88%) |
Sep 05, 2017 | 29.50 | 29.50 | 28.75 | 29.75 | 2,879 | +0.25(+0.85%) |
Sep 01, 2017 | 29.75 | 29.75 | 29.16 | 29.50 | 888 | -1.00(-3.28%) |
Aug 31, 2017 | 31.32 | 31.50 | 27.50 | 30.50 | 3,432 | -0.75(-2.40%) |
Aug 30, 2017 | 31.00 | 31.25 | 29.77 | 31.25 | 753 | -0.25(-0.79%) |
Aug 29, 2017 | 32.50 | 32.65 | 29.25 | 31.50 | 1,273 | -0.50(-1.56%) |
Aug 28, 2017 | 32.25 | 33.00 | 31.75 | 32.00 | 789 | +0.25(+0.79%) |
Aug 25, 2017 | 33.50 | 33.50 | 31.25 | 31.75 | 156 | +0.00(+0.00%) |
Aug 24, 2017 | 32.50 | 32.50 | 31.25 | 31.75 | 803 | +0.00(+0.00%) |
Aug 23, 2017 | 31.50 | 32.50 | 31.50 | 31.75 | 357 | +0.50(+1.60%) |
Aug 22, 2017 | 31.25 | 32.98 | 31.25 | 31.25 | 1,142 | -0.25(-0.79%) |
Aug 21, 2017 | 31.78 | 32.25 | 31.50 | 31.50 | 558 | -1.75(-5.26%) |
Aug 18, 2017 | 33.25 | 33.75 | 33.00 | 33.25 | 1,806 | -0.75(-2.21%) |
Aug 17, 2017 | 31.91 | 34.50 | 31.75 | 34.00 | 692 | +0.50(+1.49%) |
Aug 16, 2017 | 33.50 | 34.25 | 33.00 | 33.50 | 491 | -1.25(-3.60%) |
Aug 15, 2017 | 33.50 | 34.75 | 33.00 | 34.75 | 572 | +1.75(+5.30%) |
Aug 14, 2017 | 32.12 | 34.91 | 32.00 | 33.00 | 634 | +1.00(+3.12%) |
Aug 11, 2017 | 34.25 | 34.25 | 31.25 | 32.00 | 4,377 | -2.75(-7.91%) |
Aug 10, 2017 | 35.50 | 35.50 | 34.75 | 34.75 | 725 | -0.75(-2.11%) |
Aug 09, 2017 | 36.50 | 36.50 | 35.50 | 35.50 | 476 | -1.50(-4.05%) |
Aug 08, 2017 | 35.50 | 37.00 | 35.50 | 37.00 | 870 | +1.50(+4.23%) |
Aug 07, 2017 | 36.25 | 37.25 | 35.25 | 35.50 | 646 | -0.25(-0.70%) |
Aug 04, 2017 | 36.50 | 36.50 | 35.75 | 35.75 | 299 | -1.75(-4.66%) |
Aug 03, 2017 | 36.25 | 37.50 | 36.25 | 37.50 | 340 | +0.75(+2.03%) |
Aug 02, 2017 | 36.31 | 37.21 | 36.25 | 36.75 | 372 | +0.25(+0.68%) |
Aug 01, 2017 | 36.74 | 37.50 | 36.50 | 36.50 | 904 | +0.25(+0.69%) |
Jul 31, 2017 | 35.80 | 36.50 | 35.75 | 36.25 | 732 | +0.00(+0.00%) |
Jul 28, 2017 | 35.75 | 36.25 | 35.50 | 36.25 | 458 | +0.00(+0.00%) |
Jul 27, 2017 | 36.75 | 37.00 | 35.75 | 36.25 | 1,055 | -0.79(-2.13%) |
Jul 26, 2017 | 36.50 | 37.50 | 36.30 | 37.04 | 826 | +1.04(+2.88%) |
Jul 25, 2017 | 36.25 | 37.50 | 36.00 | 36.00 | 1,142 | -0.25(-0.69%) |
Jul 24, 2017 | 37.00 | 37.00 | 36.25 | 36.25 | 385 | -0.32(-0.88%) |
Jul 21, 2017 | 36.00 | 37.00 | 35.23 | 36.57 | 1,153 | +0.82(+2.30%) |
Jul 20, 2017 | 35.32 | 36.25 | 35.25 | 35.75 | 720 | +0.75(+2.14%) |
Jul 19, 2017 | 34.50 | 36.00 | 34.50 | 35.00 | 510 | +0.25(+0.72%) |
Jul 18, 2017 | 35.00 | 35.50 | 33.75 | 34.75 | 581 | -1.00(-2.80%) |
Jul 17, 2017 | 35.00 | 37.25 | 34.50 | 35.75 | 2,283 | +0.00(+0.00%) |
Jul 14, 2017 | 37.50 | 37.50 | 35.00 | 35.75 | 946 | -1.25(-3.38%) |
Jul 13, 2017 | 36.50 | 37.75 | 36.50 | 37.00 | 934 | -0.25(-0.67%) |
Jul 12, 2017 | 37.75 | 38.00 | 37.00 | 37.25 | 254 | +0.25(+0.68%) |
Jul 11, 2017 | 37.25 | 38.50 | 37.00 | 37.00 | 616 | -1.00(-2.63%) |
Jul 10, 2017 | 38.25 | 39.30 | 37.75 | 38.00 | 662 | -0.25(-0.65%) |
Jul 07, 2017 | 38.50 | 40.75 | 37.75 | 38.25 | 1,003 | +0.25(+0.66%) |
Jul 06, 2017 | 39.25 | 40.50 | 37.50 | 38.00 | 997 | -1.25(-3.18%) |
Jul 05, 2017 | 39.00 | 41.50 | 39.00 | 39.25 | 5,774 | +0.50(+1.29%) |