Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.66 | 38.43 | 37.38 | 38.18 | 70,000 | +0.80(+2.14%) |
Oct 30, 2017 | 38.37 | 38.37 | 37.27 | 37.38 | 45,170 | -1.05(-2.73%) |
Oct 27, 2017 | 37.71 | 38.48 | 37.20 | 38.43 | 35,006 | +0.91(+2.43%) |
Oct 26, 2017 | 37.40 | 37.71 | 37.04 | 37.52 | 24,445 | +0.23(+0.62%) |
Oct 25, 2017 | 37.20 | 37.36 | 36.78 | 37.29 | 79,933 | -0.02(-0.05%) |
Oct 24, 2017 | 36.96 | 38.08 | 36.94 | 37.31 | 84,543 | +0.19(+0.51%) |
Oct 23, 2017 | 38.65 | 38.68 | 37.08 | 37.12 | 53,142 | -1.40(-3.63%) |
Oct 20, 2017 | 38.59 | 39.06 | 38.50 | 38.52 | 46,042 | +0.16(+0.42%) |
Oct 19, 2017 | 37.77 | 38.52 | 37.46 | 38.36 | 39,469 | +0.58(+1.54%) |
Oct 18, 2017 | 37.73 | 38.06 | 37.55 | 37.78 | 47,594 | +0.06(+0.16%) |
Oct 17, 2017 | 38.51 | 38.51 | 37.61 | 37.72 | 66,047 | -0.95(-2.46%) |
Oct 16, 2017 | 38.75 | 39.35 | 38.00 | 38.67 | 95,393 | -1.62(-4.02%) |
Oct 13, 2017 | 39.03 | 40.48 | 39.03 | 40.29 | 72,710 | +1.41(+3.63%) |
Oct 12, 2017 | 38.77 | 39.15 | 38.72 | 38.88 | 54,348 | +0.10(+0.26%) |
Oct 11, 2017 | 38.50 | 38.97 | 38.42 | 38.78 | 35,809 | +0.24(+0.62%) |
Oct 10, 2017 | 38.28 | 38.88 | 38.26 | 38.54 | 56,429 | +0.25(+0.65%) |
Oct 09, 2017 | 38.84 | 39.04 | 38.15 | 38.29 | 90,059 | -0.38(-0.98%) |
Oct 06, 2017 | 39.24 | 39.25 | 38.59 | 38.67 | 50,621 | -0.69(-1.75%) |
Oct 05, 2017 | 39.43 | 39.83 | 38.97 | 39.36 | 46,700 | -0.15(-0.38%) |
Oct 04, 2017 | 38.96 | 39.53 | 38.77 | 39.51 | 51,293 | +0.41(+1.05%) |
Oct 03, 2017 | 38.92 | 39.10 | 38.51 | 39.10 | 50,572 | +0.17(+0.44%) |
Oct 02, 2017 | 38.76 | 39.17 | 38.42 | 38.93 | 101,754 | +0.09(+0.23%) |
Sep 29, 2017 | 38.49 | 38.95 | 38.11 | 38.84 | 42,223 | +0.34(+0.88%) |
Sep 28, 2017 | 38.28 | 38.66 | 37.59 | 38.50 | 41,599 | +0.45(+1.18%) |
Sep 27, 2017 | 37.86 | 38.71 | 37.30 | 38.05 | 129,432 | +0.42(+1.12%) |
Sep 26, 2017 | 36.70 | 37.86 | 36.65 | 37.63 | 110,477 | +1.04(+2.84%) |
Sep 25, 2017 | 36.87 | 36.16 | 36.59 | 86,756 | -0.37(-1.00%) | |
Sep 22, 2017 | 37.09 | 37.22 | 36.60 | 36.96 | 61,950 | -0.04(-0.11%) |
Sep 21, 2017 | 37.33 | 37.33 | 36.18 | 37.00 | 80,863 | -0.41(-1.10%) |
Sep 20, 2017 | 37.20 | 37.65 | 36.29 | 37.41 | 123,471 | +0.36(+0.97%) |
Sep 19, 2017 | 36.33 | 37.16 | 36.33 | 37.05 | 89,665 | +0.69(+1.90%) |
Sep 18, 2017 | 35.89 | 36.66 | 35.89 | 36.36 | 77,169 | +0.47(+1.31%) |
Sep 15, 2017 | 35.73 | 36.14 | 35.59 | 35.89 | 127,525 | +0.22(+0.62%) |
Sep 14, 2017 | 35.88 | 35.94 | 35.50 | 35.67 | 44,057 | -0.26(-0.72%) |
Sep 13, 2017 | 35.66 | 36.26 | 35.60 | 35.93 | 61,342 | +0.11(+0.31%) |
Sep 12, 2017 | 35.58 | 35.83 | 35.42 | 35.82 | 28,666 | +0.32(+0.90%) |
Sep 11, 2017 | 35.89 | 36.12 | 35.47 | 35.50 | 92,248 | +0.03(+0.08%) |
Sep 08, 2017 | 35.29 | 35.64 | 34.78 | 35.47 | 77,806 | +0.25(+0.71%) |
Sep 07, 2017 | 35.98 | 34.78 | 35.22 | 59,172 | +0.12(+0.34%) | |
Sep 06, 2017 | 35.95 | 35.95 | 34.86 | 35.10 | 52,801 | -0.69(-1.93%) |
Sep 05, 2017 | 35.86 | 36.53 | 35.46 | 35.79 | 71,322 | -0.19(-0.53%) |
Sep 01, 2017 | 35.24 | 35.98 | 34.99 | 35.98 | 39,433 | +0.73(+2.07%) |
Aug 31, 2017 | 35.04 | 35.28 | 34.91 | 35.25 | 44,287 | +0.35(+1.00%) |
Aug 30, 2017 | 34.79 | 35.08 | 34.71 | 34.90 | 46,030 | +0.17(+0.49%) |
Aug 29, 2017 | 35.16 | 35.46 | 34.58 | 34.73 | 90,476 | -0.59(-1.67%) |
Aug 28, 2017 | 35.84 | 35.84 | 34.91 | 35.32 | 73,793 | -0.43(-1.20%) |
Aug 25, 2017 | 35.57 | 35.88 | 35.05 | 35.75 | 89,023 | +0.21(+0.59%) |
Aug 24, 2017 | 35.43 | 35.72 | 35.21 | 35.54 | 94,733 | +0.03(+0.08%) |
Aug 23, 2017 | 34.45 | 35.54 | 34.40 | 35.51 | 115,096 | +0.90(+2.60%) |
Aug 22, 2017 | 34.39 | 34.75 | 34.18 | 34.61 | 56,247 | +0.39(+1.14%) |
Aug 21, 2017 | 34.29 | 34.45 | 33.99 | 34.22 | 54,406 | -0.04(-0.12%) |
Aug 18, 2017 | 33.20 | 34.30 | 33.20 | 34.26 | 80,190 | +0.86(+2.57%) |
Aug 17, 2017 | 33.68 | 34.00 | 33.37 | 33.40 | 135,004 | -0.51(-1.50%) |
Aug 16, 2017 | 34.25 | 34.50 | 33.84 | 33.91 | 105,757 | -0.34(-0.99%) |
Aug 15, 2017 | 35.05 | 35.16 | 34.25 | 34.25 | 62,563 | -0.81(-2.31%) |
Aug 14, 2017 | 35.12 | 35.46 | 34.81 | 35.06 | 76,759 | +0.33(+0.95%) |
Aug 11, 2017 | 35.00 | 35.16 | 34.33 | 34.73 | 68,220 | -0.05(-0.14%) |
Aug 10, 2017 | 34.88 | 35.21 | 34.69 | 34.78 | 76,044 | -0.21(-0.60%) |
Aug 09, 2017 | 35.19 | 35.37 | 34.78 | 34.99 | 72,314 | -0.37(-1.05%) |
Aug 08, 2017 | 35.65 | 36.00 | 35.13 | 35.36 | 95,814 | -0.26(-0.73%) |
Aug 07, 2017 | 35.34 | 35.78 | 34.50 | 35.62 | 107,037 | +0.29(+0.82%) |
Aug 04, 2017 | 36.06 | 35.29 | 35.33 | 147,037 | -0.59(-1.64%) | |
Aug 03, 2017 | 35.00 | 38.21 | 35.00 | 35.92 | 441,218 | +4.49(+14.29%) |
Aug 02, 2017 | 32.17 | 32.55 | 30.89 | 31.43 | 141,240 | -0.74(-2.30%) |