Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.98 | 39.26 | 38.49 | 39.02 | 59,348 | -0.16(-0.42%) |
Sep 28, 2017 | 39.02 | 39.30 | 38.12 | 39.18 | 43,023 | +0.25(+0.63%) |
Sep 27, 2017 | 38.20 | 38.98 | 37.61 | 38.94 | 102,203 | +0.74(+1.93%) |
Sep 26, 2017 | 37.42 | 38.44 | 37.42 | 38.20 | 52,115 | +1.02(+2.75%) |
Sep 25, 2017 | 37.67 | 37.91 | 37.10 | 37.18 | 55,170 | -0.53(-1.41%) |
Sep 22, 2017 | 37.42 | 38.04 | 37.32 | 37.71 | 41,979 | +0.25(+0.65%) |
Sep 21, 2017 | 37.22 | 37.71 | 37.18 | 37.46 | 47,415 | +0.25(+0.66%) |
Sep 20, 2017 | 36.97 | 38.32 | 36.14 | 37.22 | 52,432 | +0.29(+0.77%) |
Sep 19, 2017 | 38.16 | 36.52 | 36.93 | 397,687 | +0.45(+1.23%) | |
Sep 18, 2017 | 35.63 | 36.89 | 35.63 | 36.48 | 152,611 | +0.86(+2.41%) |
Sep 15, 2017 | 35.71 | 35.75 | 35.50 | 35.63 | 149,809 | +0.00(+0.00%) |
Sep 14, 2017 | 35.59 | 35.79 | 35.38 | 35.63 | 95,796 | +0.10(+0.28%) |
Sep 13, 2017 | 35.49 | 35.94 | 34.92 | 35.53 | 131,733 | +0.12(+0.35%) |
Sep 12, 2017 | 36.99 | 35.08 | 35.41 | 142,420 | -1.59(-4.30%) | |
Sep 11, 2017 | 36.71 | 37.32 | 35.98 | 36.99 | 105,815 | +0.37(+1.00%) |
Sep 08, 2017 | 37.48 | 37.48 | 36.30 | 36.63 | 87,110 | -0.81(-2.18%) |
Sep 07, 2017 | 35.08 | 37.61 | 34.96 | 37.44 | 166,303 | +4.24(+12.76%) |
Sep 06, 2017 | 32.84 | 33.29 | 32.39 | 33.21 | 53,625 | +0.45(+1.37%) |
Sep 05, 2017 | 32.64 | 32.88 | 32.47 | 32.76 | 29,991 | +0.08(+0.25%) |
Sep 01, 2017 | 32.92 | 33.41 | 32.47 | 32.68 | 50,509 | -0.12(-0.37%) |
Aug 31, 2017 | 32.59 | 33.29 | 32.43 | 32.80 | 40,678 | +0.41(+1.26%) |
Aug 30, 2017 | 31.82 | 32.47 | 31.82 | 32.39 | 37,843 | +0.57(+1.79%) |
Aug 29, 2017 | 31.98 | 32.31 | 31.76 | 31.82 | 33,183 | -0.29(-0.89%) |
Aug 28, 2017 | 31.94 | 32.35 | 31.86 | 32.11 | 43,466 | +0.29(+0.90%) |
Aug 25, 2017 | 32.06 | 32.19 | 31.66 | 31.82 | 24,547 | -0.16(-0.51%) |
Aug 24, 2017 | 32.64 | 32.80 | 31.90 | 31.98 | 36,726 | -0.61(-1.88%) |
Aug 23, 2017 | 33.45 | 33.86 | 32.51 | 32.59 | 31,080 | -1.22(-3.61%) |
Aug 22, 2017 | 33.53 | 34.06 | 33.25 | 33.82 | 36,537 | +0.45(+1.34%) |
Aug 21, 2017 | 33.45 | 33.57 | 33.25 | 33.37 | 36,252 | -0.16(-0.49%) |
Aug 18, 2017 | 33.49 | 33.94 | 33.37 | 33.53 | 103,810 | -0.12(-0.36%) |
Aug 17, 2017 | 34.47 | 34.67 | 33.61 | 33.65 | 44,419 | -1.02(-2.94%) |
Aug 16, 2017 | 34.88 | 35.08 | 34.59 | 34.67 | 28,627 | -0.12(-0.35%) |
Aug 15, 2017 | 35.32 | 35.32 | 34.55 | 34.79 | 33,009 | -0.69(-1.95%) |
Aug 14, 2017 | 34.67 | 35.69 | 34.67 | 35.49 | 38,206 | +0.98(+2.83%) |
Aug 11, 2017 | 34.26 | 34.67 | 34.06 | 34.51 | 37,040 | +0.33(+0.95%) |
Aug 10, 2017 | 34.39 | 34.47 | 34.00 | 34.18 | 40,641 | -0.33(-0.94%) |
Aug 09, 2017 | 34.55 | 35.04 | 34.43 | 34.51 | 60,918 | -0.37(-1.05%) |
Aug 08, 2017 | 34.59 | 35.12 | 34.51 | 34.88 | 31,011 | +0.24(+0.71%) |
Aug 07, 2017 | 34.51 | 34.69 | 33.82 | 34.63 | 41,662 | +0.12(+0.35%) |
Aug 04, 2017 | 34.59 | 34.18 | 34.51 | 38,298 | +0.41(+1.19%) | |
Aug 03, 2017 | 35.77 | 35.77 | 34.06 | 34.10 | 57,586 | -1.63(-4.56%) |
Aug 02, 2017 | 34.96 | 35.81 | 34.79 | 35.73 | 59,205 | +0.65(+1.86%) |
Aug 01, 2017 | 34.43 | 35.08 | 34.22 | 35.08 | 35,687 | +0.69(+2.01%) |
Jul 31, 2017 | 34.55 | 34.63 | 34.02 | 34.39 | 55,523 | -0.12(-0.35%) |
Jul 28, 2017 | 35.36 | 35.57 | 34.43 | 34.51 | 62,451 | -0.98(-2.76%) |
Jul 27, 2017 | 35.53 | 35.85 | 34.79 | 35.49 | 49,842 | +0.04(+0.11%) |
Jul 26, 2017 | 35.69 | 36.18 | 35.28 | 35.45 | 69,769 | -0.29(-0.80%) |
Jul 25, 2017 | 35.85 | 35.94 | 35.53 | 35.73 | 76,794 | -0.08(-0.23%) |
Jul 24, 2017 | 35.77 | 36.10 | 35.41 | 35.81 | 87,531 | +0.12(+0.34%) |
Jul 21, 2017 | 35.65 | 35.87 | 35.20 | 35.69 | 61,813 | +0.16(+0.46%) |
Jul 20, 2017 | 35.61 | 35.61 | 35.16 | 35.53 | 43,742 | -0.04(-0.11%) |
Jul 19, 2017 | 35.12 | 35.61 | 35.12 | 35.57 | 29,098 | +0.49(+1.39%) |
Jul 18, 2017 | 35.16 | 35.32 | 34.71 | 35.08 | 44,035 | -0.24(-0.69%) |
Jul 17, 2017 | 34.79 | 35.32 | 34.65 | 35.32 | 92,834 | +0.65(+1.88%) |
Jul 14, 2017 | 34.88 | 33.82 | 34.67 | 65,510 | +0.29(+0.83%) | |
Jul 13, 2017 | 34.51 | 34.51 | 33.25 | 34.39 | 52,907 | +0.04(+0.12%) |
Jul 12, 2017 | 34.18 | 34.88 | 34.02 | 34.35 | 74,477 | +0.45(+1.32%) |
Jul 11, 2017 | 33.74 | 34.18 | 33.45 | 33.90 | 80,720 | +0.29(+0.85%) |
Jul 10, 2017 | 33.41 | 33.78 | 33.16 | 33.61 | 104,999 | -0.04(-0.12%) |
Jul 07, 2017 | 33.25 | 33.74 | 33.16 | 33.65 | 102,190 | +0.57(+1.72%) |
Jul 06, 2017 | 33.04 | 33.21 | 32.72 | 33.08 | 61,511 | -0.20(-0.61%) |
Jul 05, 2017 | 33.98 | 34.02 | 32.72 | 33.29 | 67,405 | -0.81(-2.39%) |