Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.47 | 40.23 | 37.88 | 39.57 | 102,001 | +1.30(+3.39%) |
Aug 30, 2017 | 38.56 | 38.78 | 37.35 | 38.28 | 18,365 | -0.02(-0.06%) |
Aug 29, 2017 | 37.92 | 38.77 | 37.67 | 38.30 | 81,541 | +0.33(+0.87%) |
Aug 28, 2017 | 37.36 | 38.42 | 37.16 | 37.97 | 56,422 | +0.44(+1.18%) |
Aug 25, 2017 | 36.56 | 37.59 | 36.49 | 37.53 | 105,735 | +1.03(+2.81%) |
Aug 24, 2017 | 36.42 | 36.91 | 35.93 | 36.50 | 44,513 | +0.06(+0.16%) |
Aug 23, 2017 | 36.07 | 36.64 | 35.91 | 36.44 | 69,291 | +0.22(+0.61%) |
Aug 22, 2017 | 36.14 | 36.62 | 35.79 | 36.22 | 105,250 | +0.37(+1.03%) |
Aug 21, 2017 | 36.16 | 36.53 | 35.60 | 35.85 | 97,182 | -0.47(-1.29%) |
Aug 18, 2017 | 36.24 | 37.29 | 35.83 | 36.32 | 119,705 | +0.01(+0.02%) |
Aug 17, 2017 | 36.08 | 36.56 | 35.88 | 36.31 | 81,196 | +0.19(+0.52%) |
Aug 16, 2017 | 36.30 | 36.69 | 35.94 | 36.12 | 76,253 | +0.05(+0.14%) |
Aug 15, 2017 | 35.86 | 36.30 | 35.82 | 36.07 | 66,473 | +0.09(+0.25%) |
Aug 14, 2017 | 35.24 | 36.48 | 34.98 | 35.98 | 120,484 | +1.08(+3.11%) |
Aug 11, 2017 | 35.06 | 36.36 | 34.75 | 34.90 | 65,684 | +0.21(+0.62%) |
Aug 10, 2017 | 35.17 | 35.55 | 34.60 | 34.69 | 138,929 | -0.37(-1.05%) |
Aug 09, 2017 | 35.38 | 35.97 | 34.77 | 35.06 | 67,143 | -0.35(-1.00%) |
Aug 08, 2017 | 35.99 | 36.61 | 35.24 | 35.41 | 80,230 | -0.53(-1.49%) |
Aug 07, 2017 | 36.08 | 36.41 | 35.81 | 35.94 | 167,958 | -0.04(-0.11%) |
Aug 04, 2017 | 36.97 | 37.71 | 35.98 | 35.98 | 399,249 | -1.05(-2.84%) |
Aug 03, 2017 | 37.34 | 38.00 | 36.76 | 37.04 | 62,763 | +0.05(+0.15%) |
Aug 02, 2017 | 36.95 | 38.14 | 35.88 | 36.98 | 182,732 | +0.07(+0.20%) |
Aug 01, 2017 | 36.84 | 37.23 | 36.25 | 36.91 | 44,675 | -0.02(-0.07%) |
Jul 31, 2017 | 36.36 | 37.36 | 35.38 | 36.93 | 100,921 | +0.68(+1.86%) |
Jul 28, 2017 | 36.88 | 36.88 | 36.02 | 36.26 | 37,338 | -0.63(-1.72%) |
Jul 27, 2017 | 36.75 | 36.97 | 36.49 | 36.89 | 11,486 | +0.12(+0.33%) |
Jul 26, 2017 | 36.65 | 37.22 | 36.58 | 36.77 | 22,518 | -0.28(-0.76%) |
Jul 25, 2017 | 37.30 | 37.30 | 36.40 | 37.05 | 15,202 | +0.05(+0.14%) |
Jul 24, 2017 | 36.81 | 37.24 | 36.09 | 37.00 | 26,526 | +0.17(+0.46%) |
Jul 21, 2017 | 36.96 | 36.96 | 36.12 | 36.83 | 28,092 | -0.23(-0.61%) |
Jul 20, 2017 | 36.91 | 37.48 | 35.96 | 37.05 | 81,623 | +0.12(+0.33%) |
Jul 19, 2017 | 37.16 | 37.16 | 36.73 | 36.93 | 49,119 | -0.16(-0.44%) |
Jul 18, 2017 | 36.34 | 37.81 | 35.81 | 37.10 | 139,819 | +0.77(+2.13%) |
Jul 17, 2017 | 36.45 | 36.79 | 35.93 | 36.32 | 214,798 | -0.46(-1.24%) |
Jul 14, 2017 | 36.47 | 37.51 | 36.03 | 36.78 | 113,428 | +0.25(+0.69%) |
Jul 13, 2017 | 36.66 | 37.04 | 35.84 | 36.53 | 110,093 | -0.16(-0.44%) |
Jul 12, 2017 | 36.75 | 37.36 | 36.49 | 36.69 | 121,618 | +0.20(+0.56%) |
Jul 11, 2017 | 36.62 | 37.18 | 35.62 | 36.49 | 81,030 | -0.24(-0.66%) |
Jul 10, 2017 | 36.65 | 37.36 | 36.61 | 36.73 | 57,368 | -0.70(-1.87%) |
Jul 07, 2017 | 36.96 | 37.66 | 36.62 | 37.43 | 68,542 | +0.35(+0.94%) |
Jul 06, 2017 | 36.91 | 38.11 | 36.61 | 37.08 | 75,763 | +0.15(+0.40%) |
Jul 05, 2017 | 36.94 | 36.95 | 36.36 | 36.93 | 83,935 | -0.13(-0.35%) |
Jul 03, 2017 | 36.97 | 37.51 | 36.59 | 37.06 | 41,329 | +0.13(+0.35%) |
Jun 30, 2017 | 37.35 | 37.76 | 36.61 | 36.93 | 454,521 | -0.18(-0.48%) |
Jun 29, 2017 | 37.31 | 37.84 | 36.89 | 37.11 | 122,055 | -0.22(-0.59%) |
Jun 28, 2017 | 37.01 | 37.75 | 36.18 | 37.33 | 129,772 | +0.38(+1.03%) |
Jun 27, 2017 | 37.64 | 38.49 | 36.62 | 36.95 | 80,423 | -0.64(-1.71%) |
Jun 26, 2017 | 38.08 | 38.61 | 37.17 | 37.59 | 100,042 | -0.52(-1.37%) |
Jun 23, 2017 | 36.69 | 38.45 | 36.69 | 38.11 | 40,555 | +1.42(+3.88%) |
Jun 22, 2017 | 34.41 | 37.70 | 34.41 | 36.69 | 139,428 | +2.32(+6.75%) |
Jun 21, 2017 | 36.29 | 36.57 | 34.09 | 34.37 | 242,225 | -1.79(-4.95%) |
Jun 20, 2017 | 36.94 | 37.12 | 35.79 | 36.16 | 176,559 | -0.85(-2.31%) |
Jun 19, 2017 | 37.42 | 37.95 | 36.42 | 37.01 | 167,594 | -0.19(-0.50%) |
Jun 16, 2017 | 39.39 | 39.39 | 36.48 | 37.20 | 780,806 | -2.11(-5.36%) |
Jun 15, 2017 | 39.13 | 39.75 | 38.75 | 39.31 | 102,079 | -0.29(-0.74%) |
Jun 14, 2017 | 39.57 | 39.79 | 38.31 | 39.60 | 41,418 | -0.02(-0.04%) |
Jun 13, 2017 | 39.63 | 39.99 | 39.17 | 39.62 | 83,451 | +0.04(+0.10%) |
Jun 12, 2017 | 39.86 | 40.13 | 38.28 | 39.58 | 81,000 | -0.06(-0.16%) |
Jun 09, 2017 | 38.43 | 39.91 | 38.32 | 39.64 | 136,191 | +1.63(+4.28%) |
Jun 08, 2017 | 38.16 | 39.03 | 37.62 | 38.01 | 58,988 | -0.17(-0.45%) |
Jun 07, 2017 | 37.95 | 38.90 | 37.62 | 38.19 | 180,191 | +0.30(+0.79%) |
Jun 06, 2017 | 37.26 | 38.19 | 37.18 | 37.88 | 60,899 | +0.73(+1.97%) |
Jun 05, 2017 | 36.79 | 37.33 | 36.36 | 37.15 | 53,152 | +0.27(+0.73%) |
Jun 02, 2017 | 37.08 | 37.40 | 36.77 | 36.88 | 78,931 | -0.22(-0.59%) |