Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.83 | 37.83 | 37.06 | 37.11 | 71,225 | -0.76(-2.02%) |
Sep 28, 2017 | 36.79 | 37.87 | 36.70 | 37.87 | 102,707 | +0.96(+2.61%) |
Sep 27, 2017 | 36.15 | 37.09 | 35.90 | 36.91 | 82,515 | +0.94(+2.62%) |
Sep 26, 2017 | 36.02 | 36.15 | 35.66 | 35.97 | 69,654 | +0.00(+0.00%) |
Sep 25, 2017 | 35.79 | 36.15 | 35.43 | 35.97 | 83,178 | +0.18(+0.50%) |
Sep 22, 2017 | 35.75 | 37.58 | 35.70 | 35.79 | 56,385 | +0.18(+0.50%) |
Sep 21, 2017 | 36.37 | 36.64 | 35.59 | 35.61 | 60,373 | -0.81(-2.21%) |
Sep 20, 2017 | 36.33 | 36.78 | 36.33 | 36.42 | 55,646 | +0.13(+0.37%) |
Sep 19, 2017 | 36.51 | 36.60 | 36.24 | 36.28 | 54,356 | -0.22(-0.61%) |
Sep 18, 2017 | 36.15 | 36.55 | 35.90 | 36.51 | 55,465 | +0.49(+1.37%) |
Sep 15, 2017 | 35.79 | 36.46 | 35.61 | 36.02 | 203,413 | +0.36(+1.01%) |
Sep 14, 2017 | 36.02 | 36.19 | 35.43 | 35.66 | 53,511 | -0.49(-1.36%) |
Sep 13, 2017 | 36.24 | 36.60 | 36.11 | 36.15 | 71,775 | -0.13(-0.37%) |
Sep 12, 2017 | 35.79 | 36.33 | 35.61 | 36.28 | 70,106 | +0.63(+1.76%) |
Sep 11, 2017 | 35.84 | 36.17 | 35.57 | 35.66 | 50,671 | -0.04(-0.13%) |
Sep 08, 2017 | 35.84 | 35.97 | 35.16 | 35.70 | 62,643 | -0.18(-0.50%) |
Sep 07, 2017 | 35.66 | 35.97 | 35.25 | 35.88 | 56,660 | +0.36(+1.01%) |
Sep 06, 2017 | 35.25 | 35.70 | 35.03 | 35.52 | 51,708 | +0.31(+0.89%) |
Sep 05, 2017 | 35.43 | 35.57 | 34.99 | 35.21 | 57,454 | -0.22(-0.63%) |
Sep 01, 2017 | 35.52 | 35.61 | 35.34 | 35.43 | 44,564 | +0.09(+0.25%) |
Aug 31, 2017 | 34.99 | 35.84 | 34.81 | 35.34 | 90,826 | +0.36(+1.02%) |
Aug 30, 2017 | 34.49 | 35.03 | 34.40 | 34.99 | 77,688 | +0.40(+1.17%) |
Aug 29, 2017 | 34.49 | 34.72 | 34.40 | 34.58 | 49,896 | -0.04(-0.13%) |
Aug 28, 2017 | 34.72 | 34.72 | 34.31 | 34.63 | 54,674 | +0.00(+0.00%) |
Aug 25, 2017 | 34.58 | 34.72 | 34.31 | 34.63 | 32,734 | +0.04(+0.13%) |
Aug 24, 2017 | 34.58 | 34.67 | 34.45 | 34.58 | 37,444 | +0.04(+0.13%) |
Aug 23, 2017 | 34.09 | 34.72 | 33.87 | 34.54 | 76,769 | +0.36(+1.05%) |
Aug 22, 2017 | 34.18 | 34.36 | 34.04 | 34.18 | 59,923 | +0.04(+0.13%) |
Aug 21, 2017 | 33.87 | 34.22 | 33.78 | 34.13 | 57,052 | +0.31(+0.93%) |
Aug 18, 2017 | 33.78 | 34.31 | 33.55 | 33.82 | 281,153 | -0.04(-0.13%) |
Aug 17, 2017 | 34.72 | 34.76 | 33.78 | 33.87 | 66,488 | -0.94(-2.70%) |
Aug 16, 2017 | 34.72 | 34.94 | 34.49 | 34.81 | 62,244 | +0.13(+0.39%) |
Aug 15, 2017 | 35.07 | 35.12 | 34.49 | 34.67 | 54,485 | -0.45(-1.28%) |
Aug 14, 2017 | 34.49 | 35.43 | 34.49 | 35.12 | 91,497 | +0.76(+2.22%) |
Aug 11, 2017 | 34.99 | 34.99 | 34.18 | 34.36 | 69,499 | -0.58(-1.67%) |
Aug 10, 2017 | 34.85 | 35.03 | 34.69 | 34.94 | 70,799 | -0.13(-0.38%) |
Aug 09, 2017 | 34.99 | 35.07 | 34.36 | 35.07 | 95,728 | +0.09(+0.26%) |
Aug 08, 2017 | 34.36 | 35.75 | 33.46 | 34.99 | 165,147 | +0.54(+1.56%) |
Aug 07, 2017 | 34.85 | 35.39 | 34.22 | 34.45 | 106,583 | -0.22(-0.65%) |
Aug 04, 2017 | 34.72 | 34.04 | 34.67 | 92,099 | +0.45(+1.31%) | |
Aug 03, 2017 | 34.31 | 34.54 | 33.69 | 34.22 | 119,358 | -0.09(-0.26%) |
Aug 02, 2017 | 34.58 | 35.07 | 33.87 | 34.31 | 99,890 | -0.31(-0.91%) |
Aug 01, 2017 | 34.85 | 34.85 | 34.27 | 34.63 | 85,723 | -0.13(-0.39%) |
Jul 31, 2017 | 34.76 | 35.21 | 34.72 | 34.76 | 215,193 | +0.13(+0.39%) |
Jul 28, 2017 | 35.57 | 35.81 | 34.36 | 34.63 | 158,145 | -0.99(-2.77%) |
Jul 27, 2017 | 34.36 | 36.60 | 34.36 | 35.61 | 129,707 | +1.52(+4.47%) |
Jul 26, 2017 | 33.82 | 34.36 | 33.60 | 34.09 | 62,522 | +0.36(+1.06%) |
Jul 25, 2017 | 33.33 | 33.91 | 33.28 | 33.73 | 53,892 | +0.54(+1.62%) |
Jul 24, 2017 | 33.60 | 33.78 | 32.97 | 33.19 | 63,005 | -0.45(-1.33%) |
Jul 21, 2017 | 33.82 | 33.82 | 33.28 | 33.64 | 63,468 | +0.04(+0.13%) |
Jul 20, 2017 | 33.33 | 33.69 | 33.06 | 33.60 | 49,646 | +0.22(+0.67%) |
Jul 19, 2017 | 32.97 | 33.46 | 32.80 | 33.37 | 85,070 | +0.40(+1.22%) |
Jul 18, 2017 | 32.43 | 32.97 | 32.43 | 32.97 | 96,191 | +0.49(+1.52%) |
Jul 17, 2017 | 32.12 | 32.57 | 32.03 | 32.48 | 67,329 | +0.18(+0.55%) |
Jul 14, 2017 | 31.94 | 32.39 | 31.94 | 32.30 | 54,554 | +0.31(+0.98%) |
Jul 13, 2017 | 32.34 | 32.79 | 31.89 | 31.98 | 71,769 | -0.27(-0.83%) |
Jul 12, 2017 | 32.16 | 32.34 | 31.96 | 32.25 | 61,095 | +0.40(+1.27%) |
Jul 11, 2017 | 32.25 | 32.48 | 31.85 | 31.85 | 81,166 | -0.40(-1.25%) |
Jul 10, 2017 | 32.52 | 32.66 | 32.12 | 32.25 | 83,193 | -0.31(-0.96%) |
Jul 07, 2017 | 32.30 | 32.70 | 32.05 | 32.57 | 51,028 | +0.36(+1.11%) |
Jul 06, 2017 | 32.61 | 32.61 | 32.07 | 32.21 | 90,250 | -0.54(-1.64%) |
Jul 05, 2017 | 32.84 | 32.97 | 32.30 | 32.75 | 82,262 | -0.09(-0.27%) |