Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.76 | 38.76 | 38.51 | 38.54 | 3,633 | +0.09(+0.23%) |
Oct 30, 2017 | 38.42 | 38.45 | 38.42 | 38.45 | 856 | -0.03(-0.08%) |
Oct 27, 2017 | 38.35 | 38.57 | 38.35 | 38.48 | 2,150 | -0.02(-0.05%) |
Oct 26, 2017 | 38.43 | 38.72 | 38.43 | 38.50 | 5,236 | +0.03(+0.08%) |
Oct 25, 2017 | 38.52 | 38.52 | 38.35 | 38.47 | 811 | -0.14(-0.36%) |
Oct 24, 2017 | 38.58 | 38.61 | 38.52 | 38.61 | 802 | -0.10(-0.26%) |
Oct 23, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 489 | +0.08(+0.21%) |
Oct 20, 2017 | 38.58 | 38.69 | 38.58 | 38.63 | 2,305 | -0.01(-0.03%) |
Oct 19, 2017 | 38.65 | 38.68 | 38.56 | 38.64 | 6,334 | -0.02(-0.05%) |
Oct 18, 2017 | 38.80 | 38.80 | 38.66 | 38.66 | 1,011 | -0.05(-0.13%) |
Oct 17, 2017 | 38.71 | 38.71 | 38.64 | 38.71 | 1,013 | -0.17(-0.43%) |
Oct 16, 2017 | 38.69 | 38.88 | 38.69 | 38.88 | 1,940 | +0.15(+0.39%) |
Oct 13, 2017 | 38.73 | 38.73 | 38.73 | 38.73 | 395 | +0.00(+0.00%) |
Oct 12, 2017 | 38.69 | 39.00 | 38.69 | 38.73 | 2,927 | -0.11(-0.29%) |
Oct 11, 2017 | 38.66 | 38.94 | 38.66 | 38.84 | 4,163 | +0.18(+0.47%) |
Oct 10, 2017 | 38.66 | 38.66 | 38.66 | 38.66 | 269 | +0.08(+0.21%) |
Oct 09, 2017 | 38.55 | 38.58 | 38.55 | 38.58 | 2,511 | +0.05(+0.13%) |
Oct 06, 2017 | 38.53 | 38.53 | 38.53 | 38.53 | 324 | -0.05(-0.13%) |
Oct 05, 2017 | 38.58 | 38.67 | 38.58 | 38.58 | 716 | -0.06(-0.14%) |
Oct 04, 2017 | 38.53 | 38.64 | 38.53 | 38.64 | 1,171 | -0.19(-0.50%) |
Oct 03, 2017 | 38.55 | 38.83 | 38.55 | 38.83 | 2,414 | +0.36(+0.94%) |
Oct 02, 2017 | 38.47 | 38.47 | 38.47 | 38.47 | 277 | -0.24(-0.62%) |
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%) |