Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.75 | 37.94 | 36.62 | 37.91 | 1,185,144 | +1.24(+3.37%) |
Sep 28, 2017 | 36.51 | 36.78 | 36.24 | 36.68 | 353,034 | +0.19(+0.51%) |
Sep 27, 2017 | 36.73 | 36.78 | 35.93 | 36.49 | 680,817 | -0.02(-0.05%) |
Sep 26, 2017 | 36.44 | 36.71 | 36.30 | 36.51 | 601,123 | +0.11(+0.29%) |
Sep 25, 2017 | 36.51 | 36.66 | 35.99 | 36.40 | 734,293 | -0.16(-0.44%) |
Sep 22, 2017 | 36.37 | 36.59 | 36.27 | 36.56 | 487,530 | +0.10(+0.27%) |
Sep 21, 2017 | 36.60 | 36.66 | 36.32 | 36.46 | 542,814 | -0.16(-0.44%) |
Sep 20, 2017 | 36.28 | 36.63 | 36.01 | 36.62 | 545,551 | +0.44(+1.20%) |
Sep 19, 2017 | 35.64 | 36.27 | 35.53 | 36.19 | 455,745 | +0.69(+1.95%) |
Sep 18, 2017 | 35.67 | 35.74 | 35.42 | 35.49 | 434,813 | -0.06(-0.18%) |
Sep 15, 2017 | 35.31 | 35.64 | 35.20 | 35.56 | 618,255 | +0.27(+0.76%) |
Sep 14, 2017 | 35.46 | 35.59 | 35.17 | 35.29 | 538,431 | -0.22(-0.63%) |
Sep 13, 2017 | 35.73 | 35.73 | 35.42 | 35.51 | 473,714 | -0.18(-0.50%) |
Sep 12, 2017 | 35.67 | 35.73 | 35.33 | 35.69 | 512,242 | +0.34(+0.97%) |
Sep 11, 2017 | 35.50 | 35.56 | 35.21 | 35.35 | 1,041,063 | +0.25(+0.71%) |
Sep 08, 2017 | 34.54 | 35.16 | 34.39 | 35.10 | 652,190 | +0.52(+1.52%) |
Sep 07, 2017 | 35.08 | 35.29 | 34.15 | 34.58 | 821,373 | -0.44(-1.24%) |
Sep 06, 2017 | 35.29 | 35.42 | 34.82 | 35.01 | 625,954 | -0.09(-0.25%) |
Sep 05, 2017 | 35.86 | 36.01 | 34.84 | 35.10 | 583,922 | -0.85(-2.37%) |
Sep 01, 2017 | 36.17 | 36.25 | 35.86 | 35.95 | 452,729 | -0.13(-0.37%) |
Aug 31, 2017 | 35.86 | 36.19 | 35.76 | 36.09 | 460,256 | +0.43(+1.20%) |
Aug 30, 2017 | 35.03 | 35.71 | 34.94 | 35.66 | 585,659 | +0.65(+1.85%) |
Aug 29, 2017 | 34.65 | 35.10 | 34.58 | 35.01 | 408,057 | +0.00(+0.00%) |
Aug 28, 2017 | 35.13 | 35.23 | 34.81 | 35.01 | 330,833 | +0.03(+0.08%) |
Aug 25, 2017 | 35.24 | 35.39 | 34.92 | 34.98 | 386,566 | -0.06(-0.18%) |
Aug 24, 2017 | 35.21 | 35.37 | 34.91 | 35.05 | 516,673 | -0.14(-0.40%) |
Aug 23, 2017 | 34.96 | 35.41 | 34.85 | 35.19 | 428,067 | +0.00(+0.00%) |
Aug 22, 2017 | 34.88 | 35.26 | 34.76 | 35.19 | 513,616 | +0.44(+1.28%) |
Aug 21, 2017 | 34.84 | 34.97 | 34.66 | 34.74 | 450,985 | -0.17(-0.48%) |
Aug 18, 2017 | 34.86 | 35.25 | 34.57 | 34.91 | 646,810 | -0.05(-0.15%) |
Aug 17, 2017 | 35.45 | 35.58 | 34.92 | 34.97 | 738,723 | -0.59(-1.65%) |
Aug 16, 2017 | 35.57 | 35.86 | 35.44 | 35.55 | 532,110 | +0.10(+0.28%) |
Aug 15, 2017 | 35.94 | 35.94 | 35.37 | 35.45 | 858,815 | -0.42(-1.16%) |
Aug 14, 2017 | 35.93 | 36.19 | 35.78 | 35.87 | 636,219 | +0.35(+0.97%) |
Aug 11, 2017 | 35.15 | 35.63 | 35.07 | 35.53 | 734,734 | -0.09(-0.25%) |
Aug 10, 2017 | 36.52 | 36.61 | 35.57 | 35.61 | 1,404,919 | -0.99(-2.69%) |
Aug 09, 2017 | 37.29 | 37.29 | 36.23 | 36.60 | 1,419,527 | -1.13(-2.99%) |
Aug 08, 2017 | 37.91 | 38.53 | 37.69 | 37.73 | 893,855 | -0.22(-0.58%) |
Aug 07, 2017 | 37.79 | 38.07 | 37.56 | 37.95 | 810,909 | +0.16(+0.42%) |
Aug 04, 2017 | 36.31 | 37.80 | 35.69 | 37.79 | 2,213,485 | +2.34(+6.59%) |
Aug 03, 2017 | 35.07 | 35.77 | 35.06 | 35.45 | 1,219,815 | +0.55(+1.58%) |
Aug 02, 2017 | 35.07 | 35.23 | 34.56 | 34.90 | 1,056,335 | -0.30(-0.86%) |
Aug 01, 2017 | 35.41 | 35.60 | 35.11 | 35.21 | 934,557 | +0.06(+0.18%) |
Jul 31, 2017 | 35.29 | 35.34 | 35.01 | 35.14 | 1,006,417 | +0.01(+0.03%) |
Jul 28, 2017 | 35.12 | 35.18 | 34.72 | 35.13 | 724,935 | +0.02(+0.05%) |
Jul 27, 2017 | 35.64 | 35.69 | 34.91 | 35.12 | 1,109,000 | -0.42(-1.17%) |
Jul 26, 2017 | 35.43 | 35.72 | 35.06 | 35.53 | 764,268 | +0.16(+0.45%) |
Jul 25, 2017 | 35.69 | 35.78 | 35.35 | 35.37 | 954,211 | -0.13(-0.37%) |
Jul 24, 2017 | 35.57 | 35.93 | 35.48 | 35.51 | 680,973 | -0.01(-0.03%) |
Jul 21, 2017 | 35.83 | 35.93 | 35.29 | 35.52 | 1,217,799 | -0.31(-0.87%) |
Jul 20, 2017 | 35.15 | 36.80 | 34.97 | 35.83 | 2,052,596 | +0.75(+2.15%) |
Jul 19, 2017 | 34.67 | 35.12 | 34.66 | 35.07 | 481,456 | +0.42(+1.20%) |
Jul 18, 2017 | 34.67 | 34.82 | 34.45 | 34.66 | 599,403 | -0.14(-0.41%) |
Jul 17, 2017 | 34.25 | 35.02 | 34.02 | 34.80 | 1,062,395 | +0.69(+2.03%) |
Jul 14, 2017 | 34.39 | 34.57 | 34.09 | 34.10 | 480,969 | -0.26(-0.75%) |
Jul 13, 2017 | 34.10 | 34.39 | 33.97 | 34.36 | 389,528 | +0.25(+0.73%) |
Jul 12, 2017 | 34.26 | 34.74 | 34.11 | 34.11 | 560,982 | -0.13(-0.39%) |
Jul 11, 2017 | 34.02 | 34.40 | 33.77 | 34.25 | 762,386 | -0.09(-0.26%) |
Jul 10, 2017 | 33.89 | 34.50 | 33.80 | 34.34 | 794,309 | +0.53(+1.58%) |
Jul 07, 2017 | 33.68 | 33.93 | 33.25 | 33.80 | 511,800 | +0.12(+0.34%) |
Jul 06, 2017 | 33.74 | 34.23 | 33.62 | 33.69 | 1,083,886 | +0.03(+0.08%) |
Jul 05, 2017 | 33.63 | 33.79 | 33.16 | 33.66 | 586,645 | -0.02(-0.05%) |