Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.10 | 38.70 | 36.30 | 36.60 | 76,590 | -1.35(-3.56%) |
Oct 30, 2017 | 36.45 | 38.25 | 36.15 | 37.95 | 81,486 | +1.65(+4.55%) |
Oct 27, 2017 | 35.85 | 37.05 | 34.95 | 36.30 | 99,502 | +0.45(+1.26%) |
Oct 26, 2017 | 37.35 | 37.41 | 35.25 | 35.85 | 107,164 | -1.95(-5.16%) |
Oct 25, 2017 | 38.85 | 39.15 | 36.60 | 37.80 | 112,612 | -1.35(-3.45%) |
Oct 24, 2017 | 41.70 | 41.70 | 38.85 | 39.15 | 109,527 | -2.70(-6.45%) |
Oct 23, 2017 | 44.10 | 44.10 | 40.20 | 41.85 | 128,065 | -1.95(-4.45%) |
Oct 20, 2017 | 45.00 | 45.00 | 43.20 | 43.80 | 47,702 | -0.75(-1.68%) |
Oct 19, 2017 | 44.10 | 44.70 | 43.05 | 44.55 | 72,740 | +0.15(+0.34%) |
Oct 18, 2017 | 45.60 | 45.75 | 43.80 | 44.40 | 63,691 | -0.60(-1.33%) |
Oct 17, 2017 | 46.50 | 46.50 | 44.55 | 45.00 | 69,942 | -1.05(-2.28%) |
Oct 16, 2017 | 46.50 | 47.70 | 45.30 | 46.05 | 68,883 | +0.00(+0.00%) |
Oct 13, 2017 | 46.95 | 47.10 | 45.45 | 46.05 | 77,403 | -0.45(-0.97%) |
Oct 12, 2017 | 46.95 | 46.95 | 45.90 | 46.50 | 52,508 | -0.30(-0.64%) |
Oct 11, 2017 | 46.80 | 46.89 | 45.60 | 46.80 | 53,052 | -0.15(-0.32%) |
Oct 10, 2017 | 47.85 | 48.00 | 45.75 | 46.95 | 89,325 | -0.52(-1.11%) |
Oct 09, 2017 | 47.40 | 48.90 | 47.33 | 47.48 | 92,888 | +0.08(+0.16%) |
Oct 06, 2017 | 47.40 | 48.75 | 46.80 | 47.40 | 79,871 | +0.15(+0.32%) |
Oct 05, 2017 | 47.40 | 48.30 | 46.80 | 47.25 | 89,196 | +0.00(+0.00%) |
Oct 04, 2017 | 45.30 | 48.75 | 44.55 | 47.25 | 223,253 | +2.10(+4.65%) |
Oct 03, 2017 | 42.90 | 45.75 | 42.90 | 45.15 | 292,640 | +0.90(+2.03%) |
Oct 02, 2017 | 43.50 | 45.00 | 43.50 | 44.25 | 119,472 | +1.35(+3.15%) |
Sep 29, 2017 | 43.20 | 43.50 | 42.45 | 42.90 | 74,988 | +0.15(+0.35%) |
Sep 28, 2017 | 42.00 | 43.50 | 41.55 | 42.75 | 89,126 | +1.05(+2.52%) |
Sep 27, 2017 | 42.90 | 41.70 | 107,013 | +0.90(+2.21%) | ||
Sep 26, 2017 | 45.75 | 46.05 | 40.58 | 40.80 | 173,665 | -4.20(-9.33%) |
Sep 25, 2017 | 40.05 | 47.10 | 39.26 | 45.00 | 339,963 | +5.10(+12.78%) |
Sep 22, 2017 | 36.75 | 40.12 | 36.60 | 39.90 | 93,265 | +3.00(+8.13%) |
Sep 21, 2017 | 37.50 | 37.50 | 36.75 | 36.90 | 59,652 | -0.30(-0.81%) |
Sep 20, 2017 | 37.50 | 38.25 | 36.95 | 37.20 | 86,232 | -0.75(-1.98%) |
Sep 19, 2017 | 38.10 | 38.55 | 37.66 | 37.95 | 68,427 | +0.00(+0.00%) |
Sep 18, 2017 | 38.70 | 39.00 | 37.95 | 37.95 | 89,029 | -0.60(-1.56%) |
Sep 15, 2017 | 38.40 | 38.85 | 37.80 | 38.55 | 98,466 | +0.15(+0.39%) |
Sep 14, 2017 | 39.30 | 39.30 | 38.10 | 38.40 | 99,786 | -1.05(-2.66%) |
Sep 13, 2017 | 38.10 | 39.60 | 36.90 | 39.45 | 160,026 | -0.45(-1.13%) |
Sep 12, 2017 | 40.35 | 40.35 | 39.45 | 39.90 | 53,418 | -0.45(-1.12%) |
Sep 11, 2017 | 39.60 | 40.65 | 38.85 | 40.35 | 68,707 | +1.35(+3.46%) |
Sep 08, 2017 | 41.70 | 41.70 | 38.62 | 39.00 | 102,952 | -2.40(-5.80%) |
Sep 07, 2017 | 37.65 | 41.68 | 37.05 | 41.40 | 181,503 | +3.75(+9.96%) |
Sep 06, 2017 | 37.80 | 37.80 | 37.20 | 37.65 | 37,733 | +0.30(+0.80%) |
Sep 05, 2017 | 37.80 | 38.40 | 37.20 | 37.35 | 56,374 | -0.45(-1.19%) |
Sep 01, 2017 | 37.05 | 37.80 | 36.90 | 37.80 | 73,995 | +0.90(+2.44%) |
Aug 31, 2017 | 37.05 | 37.80 | 36.75 | 36.90 | 154,884 | +0.00(+0.00%) |
Aug 30, 2017 | 36.75 | 37.05 | 36.30 | 36.90 | 84,658 | +0.30(+0.82%) |
Aug 29, 2017 | 36.90 | 37.20 | 36.15 | 36.60 | 110,701 | -0.45(-1.21%) |
Aug 28, 2017 | 35.85 | 37.42 | 35.55 | 37.05 | 190,472 | +1.65(+4.66%) |
Aug 25, 2017 | 35.40 | 35.55 | 35.10 | 35.40 | 59,315 | +0.30(+0.85%) |
Aug 24, 2017 | 35.10 | 35.48 | 34.95 | 35.10 | 53,604 | +0.30(+0.86%) |
Aug 23, 2017 | 34.65 | 35.55 | 34.65 | 34.80 | 52,423 | +0.00(+0.00%) |
Aug 22, 2017 | 34.95 | 35.33 | 34.65 | 34.80 | 58,694 | -0.15(-0.43%) |
Aug 21, 2017 | 34.95 | 35.25 | 34.65 | 34.95 | 53,909 | +0.00(+0.00%) |
Aug 18, 2017 | 35.10 | 35.25 | 34.50 | 34.95 | 48,405 | -0.45(-1.27%) |
Aug 17, 2017 | 36.00 | 36.90 | 35.40 | 35.40 | 51,744 | -0.75(-2.07%) |
Aug 16, 2017 | 37.20 | 37.65 | 36.15 | 36.15 | 49,413 | -0.90(-2.43%) |
Aug 15, 2017 | 37.20 | 37.65 | 36.30 | 37.05 | 90,232 | +0.60(+1.65%) |
Aug 14, 2017 | 36.90 | 37.50 | 36.00 | 36.45 | 63,938 | -0.30(-0.82%) |
Aug 11, 2017 | 36.30 | 37.73 | 35.40 | 36.75 | 99,096 | +0.30(+0.82%) |
Aug 10, 2017 | 37.65 | 38.55 | 36.00 | 36.45 | 82,057 | -1.50(-3.95%) |
Aug 09, 2017 | 39.75 | 41.70 | 37.50 | 37.95 | 163,691 | -0.45(-1.17%) |
Aug 08, 2017 | 36.60 | 39.00 | 36.60 | 38.40 | 74,375 | +1.35(+3.64%) |
Aug 07, 2017 | 37.95 | 38.07 | 36.45 | 37.05 | 61,323 | -0.75(-1.98%) |
Aug 04, 2017 | 38.40 | 38.70 | 37.65 | 37.80 | 53,731 | -0.75(-1.95%) |
Aug 03, 2017 | 36.75 | 39.60 | 36.75 | 38.55 | 171,307 | +1.65(+4.47%) |
Aug 02, 2017 | 37.65 | 37.80 | 36.45 | 36.90 | 107,742 | +0.00(+0.00%) |