Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.58 | 41.71 | 40.42 | 41.61 | 403,005 | +1.03(+2.54%) |
Sep 28, 2017 | 39.24 | 41.76 | 39.17 | 40.58 | 564,721 | +1.44(+3.68%) |
Sep 27, 2017 | 38.05 | 39.47 | 37.11 | 39.14 | 621,494 | +1.51(+4.01%) |
Sep 26, 2017 | 38.91 | 39.19 | 37.28 | 37.63 | 561,223 | -0.81(-2.11%) |
Sep 25, 2017 | 40.76 | 41.40 | 37.65 | 38.44 | 732,088 | -2.81(-6.81%) |
Sep 22, 2017 | 40.55 | 41.80 | 40.01 | 41.25 | 434,619 | +0.78(+1.93%) |
Sep 21, 2017 | 39.94 | 40.93 | 39.20 | 40.47 | 390,587 | +0.40(+1.00%) |
Sep 20, 2017 | 39.55 | 40.30 | 38.52 | 40.07 | 375,493 | +0.52(+1.31%) |
Sep 19, 2017 | 39.01 | 40.25 | 38.36 | 39.55 | 438,559 | +0.35(+0.89%) |
Sep 18, 2017 | 40.74 | 41.40 | 38.70 | 39.20 | 533,825 | -1.61(-3.95%) |
Sep 15, 2017 | 37.85 | 40.97 | 37.85 | 40.81 | 1,391,901 | +2.68(+7.03%) |
Sep 14, 2017 | 37.63 | 38.80 | 37.13 | 38.13 | 378,255 | +0.05(+0.13%) |
Sep 13, 2017 | 39.44 | 39.93 | 37.20 | 38.08 | 587,504 | -1.49(-3.77%) |
Sep 12, 2017 | 37.52 | 40.55 | 37.42 | 39.57 | 850,235 | +2.01(+5.35%) |
Sep 11, 2017 | 37.69 | 38.00 | 36.54 | 37.56 | 426,281 | +0.58(+1.57%) |
Sep 08, 2017 | 38.13 | 38.31 | 36.41 | 36.98 | 442,050 | -1.01(-2.66%) |
Sep 07, 2017 | 38.51 | 38.90 | 37.31 | 37.99 | 519,461 | -0.63(-1.63%) |
Sep 06, 2017 | 38.46 | 39.00 | 37.81 | 38.62 | 379,254 | +0.56(+1.47%) |
Sep 05, 2017 | 38.92 | 39.16 | 36.40 | 38.06 | 732,161 | -0.94(-2.41%) |
Sep 01, 2017 | 38.75 | 39.09 | 37.17 | 39.00 | 500,344 | +0.76(+1.99%) |
Aug 31, 2017 | 36.82 | 38.42 | 36.82 | 38.24 | 657,280 | +1.21(+3.27%) |
Aug 30, 2017 | 36.40 | 37.78 | 36.02 | 37.03 | 521,453 | +0.75(+2.07%) |
Aug 29, 2017 | 34.68 | 36.65 | 34.43 | 36.28 | 423,474 | +0.16(+0.44%) |
Aug 28, 2017 | 36.20 | 36.49 | 34.26 | 36.12 | 691,159 | -0.30(-0.82%) |
Aug 25, 2017 | 36.18 | 38.49 | 36.10 | 36.42 | 1,457,203 | +0.98(+2.77%) |
Aug 24, 2017 | 32.11 | 35.84 | 32.02 | 35.44 | 1,363,253 | +3.67(+11.55%) |
Aug 23, 2017 | 31.64 | 32.49 | 31.07 | 31.77 | 969,451 | +0.83(+2.68%) |
Aug 22, 2017 | 30.59 | 31.17 | 30.35 | 30.94 | 582,447 | +0.71(+2.35%) |
Aug 21, 2017 | 31.34 | 31.34 | 29.85 | 30.23 | 617,937 | -1.21(-3.85%) |
Aug 18, 2017 | 30.70 | 31.96 | 29.82 | 31.44 | 570,803 | +0.90(+2.95%) |
Aug 17, 2017 | 31.80 | 32.11 | 30.50 | 30.54 | 570,185 | -1.60(-4.98%) |
Aug 16, 2017 | 31.85 | 32.75 | 31.10 | 32.14 | 577,719 | +0.14(+0.44%) |
Aug 15, 2017 | 33.52 | 33.52 | 31.15 | 32.00 | 1,174,290 | -1.58(-4.71%) |
Aug 14, 2017 | 34.21 | 34.49 | 33.23 | 33.58 | 1,110,790 | -0.19(-0.56%) |
Aug 11, 2017 | 33.64 | 34.64 | 33.64 | 33.77 | 1,145,994 | +0.16(+0.48%) |
Aug 10, 2017 | 36.05 | 36.42 | 33.32 | 33.61 | 1,335,664 | -2.96(-8.09%) |
Aug 09, 2017 | 37.45 | 38.10 | 36.13 | 36.57 | 751,166 | -0.85(-2.27%) |
Aug 08, 2017 | 37.39 | 38.25 | 37.05 | 37.42 | 830,411 | +0.38(+1.03%) |
Aug 07, 2017 | 38.01 | 39.42 | 36.20 | 37.04 | 1,622,505 | -0.48(-1.28%) |
Aug 04, 2017 | 39.82 | 36.21 | 37.52 | 4,861,036 | -10.40(-21.70%) | |
Aug 03, 2017 | 49.30 | 49.57 | 47.22 | 47.92 | 684,045 | -1.13(-2.30%) |
Aug 02, 2017 | 50.62 | 50.73 | 47.25 | 49.05 | 507,011 | -1.04(-2.08%) |
Aug 01, 2017 | 48.93 | 50.43 | 48.37 | 50.09 | 414,637 | +0.95(+1.93%) |
Jul 31, 2017 | 51.07 | 51.30 | 48.90 | 49.14 | 498,662 | -1.63(-3.21%) |
Jul 28, 2017 | 49.86 | 51.49 | 49.20 | 50.77 | 715,533 | +0.44(+0.87%) |
Jul 27, 2017 | 53.01 | 55.68 | 49.70 | 50.33 | 1,173,352 | -2.68(-5.06%) |
Jul 26, 2017 | 52.46 | 54.00 | 52.00 | 53.01 | 495,164 | +0.66(+1.26%) |
Jul 25, 2017 | 53.09 | 53.09 | 51.63 | 52.35 | 420,773 | -0.80(-1.51%) |
Jul 24, 2017 | 52.40 | 54.00 | 51.57 | 53.15 | 557,892 | +0.74(+1.41%) |
Jul 21, 2017 | 54.37 | 54.37 | 51.77 | 52.41 | 592,745 | -1.59(-2.94%) |
Jul 20, 2017 | 54.40 | 48.90 | 54.00 | 1,524,029 | +2.75(+5.37%) | |
Jul 19, 2017 | 52.14 | 53.40 | 50.41 | 51.25 | 586,258 | -1.16(-2.21%) |
Jul 18, 2017 | 54.29 | 55.90 | 51.88 | 52.41 | 830,332 | -1.81(-3.34%) |
Jul 17, 2017 | 52.81 | 55.12 | 52.46 | 54.22 | 557,615 | +1.60(+3.04%) |
Jul 14, 2017 | 53.35 | 53.87 | 51.81 | 52.62 | 439,645 | -0.85(-1.59%) |
Jul 13, 2017 | 53.45 | 53.99 | 51.56 | 53.47 | 378,267 | +0.74(+1.40%) |
Jul 12, 2017 | 53.07 | 54.88 | 52.50 | 52.73 | 569,092 | +0.23(+0.44%) |
Jul 11, 2017 | 50.81 | 53.49 | 50.65 | 52.50 | 414,669 | +1.07(+2.08%) |
Jul 10, 2017 | 51.13 | 53.29 | 50.06 | 51.43 | 494,149 | +0.28(+0.55%) |
Jul 07, 2017 | 49.22 | 51.34 | 48.89 | 51.15 | 449,561 | +1.78(+3.61%) |
Jul 06, 2017 | 49.22 | 51.25 | 47.91 | 49.37 | 489,215 | -0.47(-0.94%) |
Jul 05, 2017 | 47.83 | 50.50 | 46.77 | 49.84 | 676,582 | +2.00(+4.18%) |