Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.99 | 40.28 | 39.89 | 40.28 | 4,558 | +0.46(+1.17%) |
Sep 28, 2017 | 39.82 | 39.82 | 39.82 | 39.82 | 307 | +0.12(+0.31%) |
Sep 27, 2017 | 39.50 | 39.73 | 39.50 | 39.69 | 4,629 | +0.20(+0.50%) |
Sep 26, 2017 | 39.66 | 39.66 | 39.50 | 39.50 | 1,483 | -0.29(-0.73%) |
Sep 25, 2017 | 39.95 | 40.01 | 39.73 | 39.78 | 10,460 | -0.47(-1.18%) |
Sep 22, 2017 | 40.18 | 40.26 | 40.18 | 40.26 | 1,643 | +0.22(+0.54%) |
Sep 21, 2017 | 39.98 | 40.06 | 39.96 | 40.04 | 38,965 | -0.14(-0.34%) |
Sep 20, 2017 | 40.18 | 40.18 | 40.18 | 40.18 | 649 | -0.11(-0.27%) |
Sep 19, 2017 | 40.24 | 40.30 | 40.19 | 40.29 | 7,055 | +0.24(+0.60%) |
Sep 18, 2017 | 40.04 | 40.05 | 39.85 | 40.05 | 6,667 | +0.23(+0.58%) |
Sep 15, 2017 | 39.81 | 39.82 | 39.76 | 39.82 | 2,080 | +0.05(+0.12%) |
Sep 14, 2017 | 39.54 | 39.79 | 39.54 | 39.77 | 8,172 | +0.12(+0.30%) |
Sep 13, 2017 | 39.97 | 39.97 | 39.65 | 39.65 | 4,488 | -0.48(-1.19%) |
Sep 12, 2017 | 39.99 | 40.14 | 39.99 | 40.13 | 19,679 | +0.96(+2.45%) |
Sep 07, 2017 | 39.17 | 113 | +0.44(+1.14%) | |||
Sep 06, 2017 | 38.50 | 38.73 | 38.50 | 38.73 | 1,259 | +0.57(+1.50%) |
Sep 05, 2017 | 38.48 | 38.48 | 38.02 | 38.15 | 3,118 | -0.43(-1.11%) |
Aug 31, 2017 | 38.58 | 501 | +0.62(+1.63%) | |||
Aug 30, 2017 | 38.03 | 38.03 | 37.95 | 37.96 | 3,641 | -0.23(-0.59%) |
Aug 29, 2017 | 38.02 | 38.19 | 38.02 | 38.19 | 2,616 | -0.28(-0.73%) |
Aug 28, 2017 | 38.42 | 38.47 | 38.42 | 38.47 | 3,620 | +0.05(+0.12%) |
Aug 25, 2017 | 38.21 | 38.45 | 38.21 | 38.42 | 3,983 | +0.38(+1.01%) |
Aug 24, 2017 | 38.04 | 38.04 | 38.04 | 38.04 | 400 | -0.11(-0.30%) |
Aug 23, 2017 | 37.95 | 38.15 | 37.95 | 38.15 | 2,545 | +0.02(+0.06%) |
Aug 22, 2017 | 38.12 | 38.13 | 38.12 | 38.13 | 861 | +0.34(+0.90%) |
Aug 21, 2017 | 37.70 | 37.81 | 37.68 | 37.79 | 3,847 | -0.11(-0.29%) |
Aug 18, 2017 | 37.68 | 37.90 | 37.68 | 37.90 | 677 | +0.19(+0.52%) |
Aug 17, 2017 | 38.23 | 38.23 | 37.71 | 37.71 | 2,200 | -0.77(-2.01%) |
Aug 16, 2017 | 38.24 | 38.49 | 38.24 | 38.48 | 7,132 | +0.45(+1.20%) |
Aug 15, 2017 | 38.02 | 38.02 | 38.02 | 38.02 | 615 | -0.23(-0.59%) |
Aug 14, 2017 | 38.15 | 38.25 | 38.15 | 38.25 | 1,566 | +0.53(+1.41%) |
Aug 11, 2017 | 37.48 | 37.72 | 37.44 | 37.72 | 4,143 | -0.07(-0.20%) |
Aug 10, 2017 | 38.34 | 38.34 | 37.79 | 37.79 | 1,794 | -0.83(-2.14%) |
Aug 09, 2017 | 38.54 | 38.62 | 38.45 | 38.62 | 4,180 | -0.39(-1.01%) |
Aug 08, 2017 | 39.02 | 39.02 | 39.02 | 39.02 | 935 | -0.25(-0.64%) |
Aug 07, 2017 | 39.18 | 39.27 | 39.18 | 39.27 | 1,348 | +0.04(+0.11%) |
Aug 04, 2017 | 39.17 | 39.22 | 39.17 | 39.22 | 1,089 | -0.02(-0.05%) |
Aug 02, 2017 | 39.24 | 113 | +0.04(+0.09%) | |||
Aug 01, 2017 | 39.30 | 39.34 | 39.21 | 39.21 | 14,203 | +0.54(+1.38%) |
Jul 31, 2017 | 38.64 | 38.74 | 38.61 | 38.67 | 2,662 | +0.34(+0.90%) |
Jul 28, 2017 | 38.32 | 38.33 | 38.32 | 38.33 | 1,231 | -0.26(-0.67%) |
Jul 27, 2017 | 38.58 | 38.58 | 38.58 | 38.58 | 2,000 | -0.14(-0.36%) |
Jul 26, 2017 | 38.39 | 38.73 | 38.39 | 38.72 | 3,343 | +0.27(+0.69%) |
Jul 25, 2017 | 38.46 | 38.46 | 38.46 | 38.46 | 560 | +0.35(+0.93%) |
Jul 24, 2017 | 38.02 | 38.10 | 37.89 | 38.10 | 9,647 | -0.11(-0.29%) |
Jul 21, 2017 | 38.25 | 38.26 | 38.03 | 38.21 | 40,559 | -0.43(-1.12%) |
Jul 20, 2017 | 38.46 | 38.64 | 38.46 | 38.64 | 1,551 | +0.36(+0.93%) |
Jul 19, 2017 | 38.29 | 38.29 | 38.29 | 38.29 | 1,502 | +0.36(+0.94%) |
Jul 18, 2017 | 37.93 | 37.93 | 37.93 | 37.93 | 470 | +0.03(+0.08%) |
Jul 17, 2017 | 37.98 | 38.00 | 37.90 | 37.90 | 11,297 | -0.15(-0.39%) |
Jul 14, 2017 | 37.76 | 38.05 | 37.76 | 38.05 | 35,077 | +0.67(+1.78%) |
Jul 13, 2017 | 37.49 | 37.49 | 37.38 | 37.38 | 21,252 | -0.05(-0.13%) |
Jul 12, 2017 | 37.18 | 37.43 | 37.18 | 37.43 | 16,693 | +0.91(+2.49%) |
Jul 11, 2017 | 36.43 | 36.52 | 36.38 | 36.52 | 3,315 | -0.06(-0.17%) |
Jul 10, 2017 | 36.58 | 36.59 | 36.58 | 36.59 | 692 | +0.32(+0.87%) |
Jul 07, 2017 | 36.27 | 36.27 | 36.27 | 36.27 | 661 | -0.09(-0.24%) |
Jul 06, 2017 | 36.33 | 36.49 | 36.33 | 36.36 | 15,782 | -0.35(-0.96%) |
Jul 05, 2017 | 36.45 | 36.71 | 36.45 | 36.71 | 2,157 | -0.16(-0.42%) |