Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.00 | 40.25 | 40.00 | 40.25 | 222 | +0.45(+1.14%) |
Oct 30, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 114 | -1.72(-4.14%) |
Oct 27, 2017 | 41.48 | 41.51 | 41.48 | 41.51 | 3,981 | -0.78(-1.84%) |
Oct 20, 2017 | 42.29 | 42.29 | 42.29 | 93 | -0.10(-0.23%) | |
Oct 17, 2017 | 42.39 | 42.39 | 42.39 | 0 | -1.91(-4.31%) | |
Oct 11, 2017 | 44.30 | 44.30 | 44.30 | 15 | -0.43(-0.95%) | |
Oct 10, 2017 | 44.59 | 44.73 | 44.59 | 44.73 | 409 | +0.60(+1.35%) |
Oct 09, 2017 | 43.87 | 44.36 | 43.87 | 44.13 | 1,922 | +0.29(+0.67%) |
Oct 06, 2017 | 43.84 | 43.84 | 43.84 | 43.84 | 165 | -1.02(-2.27%) |
Oct 05, 2017 | 46.12 | 46.12 | 44.86 | 44.86 | 3,376 | -0.73(-1.61%) |
Oct 04, 2017 | 45.22 | 46.01 | 45.22 | 45.59 | 1,500 | +2.09(+4.79%) |
Oct 03, 2017 | 43.36 | 43.51 | 43.36 | 43.51 | 5,536 | +0.95(+2.23%) |
Oct 02, 2017 | 42.56 | 42.56 | 42.56 | 42.56 | 398 | +0.87(+2.08%) |
Sep 29, 2017 | 41.69 | 41.69 | 41.69 | 41.69 | 917 | -0.67(-1.59%) |
Sep 28, 2017 | 42.37 | 42.37 | 42.37 | 42.37 | 222 | -0.29(-0.68%) |
Sep 27, 2017 | 41.96 | 42.66 | 41.96 | 42.66 | 783 | +0.40(+0.94%) |
Sep 26, 2017 | 42.26 | 42.26 | 42.26 | 42.26 | 560 | -0.13(-0.30%) |
Sep 25, 2017 | 42.39 | 42.39 | 42.39 | 42.39 | 342 | +1.61(+3.96%) |
Sep 20, 2017 | 40.78 | 83 | -0.36(-0.87%) | |||
Sep 19, 2017 | 41.46 | 41.68 | 40.70 | 41.13 | 4,691 | +1.35(+3.39%) |
Sep 18, 2017 | 40.65 | 40.65 | 39.79 | 39.79 | 778 | -0.85(-2.10%) |
Sep 15, 2017 | 40.47 | 40.64 | 40.47 | 40.64 | 313 | +0.60(+1.51%) |
Sep 14, 2017 | 39.98 | 40.03 | 39.98 | 40.03 | 549 | -0.51(-1.26%) |
Sep 12, 2017 | 40.54 | 149 | +0.91(+2.29%) | |||
Sep 11, 2017 | 40.11 | 40.32 | 39.51 | 39.64 | 2,477 | -0.38(-0.95%) |
Sep 08, 2017 | 40.34 | 40.80 | 40.02 | 40.02 | 2,913 | -1.00(-2.43%) |
Sep 07, 2017 | 43.39 | 43.39 | 41.01 | 41.01 | 2,715 | -4.41(-9.70%) |
Sep 05, 2017 | 45.42 | 45.42 | 45.42 | 0 | -0.17(-0.38%) | |
Sep 01, 2017 | 45.11 | 45.59 | 45.11 | 45.59 | 365 | +0.37(+0.82%) |
Aug 31, 2017 | 45.56 | 45.56 | 45.22 | 45.22 | 536 | +0.33(+0.74%) |
Aug 30, 2017 | 45.05 | 45.05 | 44.89 | 44.89 | 224 | -0.05(-0.12%) |
Aug 29, 2017 | 44.94 | 44.94 | 44.94 | 44.94 | 111 | -0.11(-0.24%) |
Aug 28, 2017 | 45.05 | 45.05 | 45.05 | 45.05 | 189 | +0.13(+0.30%) |
Aug 24, 2017 | 44.92 | 133 | +1.35(+3.11%) | |||
Aug 22, 2017 | 43.56 | 112 | -0.66(-1.50%) | |||
Aug 17, 2017 | 44.23 | 122 | -1.50(-3.28%) | |||
Aug 16, 2017 | 45.73 | 45.73 | 45.73 | 45.73 | 445 | -1.20(-2.55%) |
Aug 15, 2017 | 46.92 | 46.92 | 46.92 | 46.92 | 1,461 | -0.01(-0.02%) |
Aug 14, 2017 | 45.86 | 46.93 | 45.86 | 46.93 | 1,552 | +1.24(+2.71%) |
Aug 11, 2017 | 45.63 | 45.70 | 45.63 | 45.70 | 371 | +0.05(+0.11%) |
Aug 10, 2017 | 45.78 | 45.97 | 45.34 | 45.65 | 1,040 | -0.74(-1.59%) |
Aug 09, 2017 | 45.85 | 46.57 | 45.09 | 46.38 | 5,858 | -0.76(-1.60%) |
Aug 08, 2017 | 47.86 | 47.86 | 47.14 | 47.14 | 481 | +0.03(+0.06%) |
Aug 07, 2017 | 47.26 | 47.26 | 47.11 | 47.11 | 651 | -0.13(-0.27%) |
Aug 04, 2017 | 45.86 | 47.24 | 45.86 | 47.24 | 1,973 | +1.43(+3.12%) |
Aug 03, 2017 | 45.83 | 45.83 | 45.44 | 45.81 | 544 | -0.05(-0.12%) |