Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 40.80 | 41.22 | 39.84 | 40.08 | 3,292 | -0.72(-1.76%) |
Sep 28, 2017 | 40.80 | 41.27 | 40.05 | 40.80 | 4,553 | +0.24(+0.59%) |
Sep 27, 2017 | 38.64 | 41.40 | 38.16 | 40.56 | 13,560 | +2.16(+5.63%) |
Sep 26, 2017 | 42.96 | 42.96 | 37.08 | 38.40 | 36,715 | -4.92(-11.36%) |
Sep 25, 2017 | 41.64 | 44.28 | 41.64 | 43.32 | 25,245 | +1.44(+3.44%) |
Sep 22, 2017 | 40.80 | 42.84 | 40.19 | 41.88 | 24,437 | +0.96(+2.35%) |
Sep 21, 2017 | 39.96 | 41.40 | 39.84 | 40.92 | 10,411 | +0.60(+1.49%) |
Sep 20, 2017 | 40.56 | 41.52 | 39.72 | 40.32 | 7,557 | -0.48(-1.18%) |
Sep 19, 2017 | 39.72 | 41.04 | 39.60 | 40.80 | 15,406 | +0.84(+2.10%) |
Sep 18, 2017 | 39.96 | 40.56 | 39.36 | 39.96 | 17,050 | +0.24(+0.60%) |
Sep 15, 2017 | 41.40 | 41.76 | 39.72 | 39.72 | 27,990 | -1.08(-2.65%) |
Sep 14, 2017 | 39.72 | 41.40 | 37.92 | 40.80 | 30,546 | +1.44(+3.66%) |
Sep 13, 2017 | 39.36 | 34.20 | 39.36 | 33,771 | +3.96(+11.19%) | |
Sep 12, 2017 | 35.88 | 35.88 | 32.52 | 35.40 | 15,028 | +1.44(+4.24%) |
Sep 11, 2017 | 34.68 | 34.68 | 33.01 | 33.96 | 5,662 | +0.00(+0.00%) |
Sep 08, 2017 | 33.96 | 34.44 | 33.00 | 33.96 | 5,353 | +0.12(+0.35%) |
Sep 07, 2017 | 35.40 | 35.40 | 33.36 | 33.84 | 19,575 | -1.20(-3.42%) |
Sep 06, 2017 | 31.80 | 35.28 | 31.56 | 35.04 | 23,591 | +3.48(+11.03%) |
Sep 05, 2017 | 31.44 | 31.80 | 30.84 | 31.56 | 5,310 | +0.36(+1.15%) |
Sep 01, 2017 | 30.48 | 31.68 | 28.92 | 31.20 | 2,557 | +0.96(+3.17%) |
Aug 31, 2017 | 30.84 | 31.20 | 30.60 | 30.24 | 1,760 | -0.72(-2.33%) |
Aug 30, 2017 | 30.72 | 31.26 | 29.88 | 30.96 | 4,626 | +0.36(+1.18%) |
Aug 29, 2017 | 28.80 | 31.68 | 28.80 | 30.60 | 6,910 | +1.44(+4.94%) |
Aug 28, 2017 | 28.92 | 30.48 | 28.80 | 29.16 | 4,181 | -0.96(-3.19%) |
Aug 25, 2017 | 29.64 | 30.62 | 29.40 | 30.12 | 1,620 | +0.48(+1.62%) |
Aug 24, 2017 | 29.40 | 30.48 | 29.32 | 29.64 | 1,895 | -0.24(-0.80%) |
Aug 23, 2017 | 29.40 | 30.00 | 29.40 | 29.88 | 2,088 | +0.24(+0.81%) |
Aug 22, 2017 | 29.52 | 29.94 | 28.97 | 29.64 | 2,688 | +0.24(+0.82%) |
Aug 21, 2017 | 31.20 | 31.20 | 29.40 | 29.40 | 2,200 | -1.68(-5.41%) |
Aug 18, 2017 | 30.60 | 31.20 | 30.00 | 31.08 | 1,383 | +0.12(+0.39%) |
Aug 17, 2017 | 31.44 | 32.28 | 30.84 | 30.96 | 6,043 | +0.00(+0.00%) |
Aug 16, 2017 | 28.20 | 32.52 | 27.90 | 30.96 | 18,359 | +2.76(+9.79%) |
Aug 15, 2017 | 28.20 | 28.32 | 26.88 | 28.20 | 3,408 | +0.12(+0.43%) |
Aug 14, 2017 | 26.28 | 28.20 | 26.28 | 28.08 | 7,226 | +1.20(+4.46%) |
Aug 11, 2017 | 27.36 | 27.36 | 26.76 | 26.88 | 5,170 | -0.60(-2.18%) |
Aug 10, 2017 | 27.12 | 27.48 | 26.52 | 27.48 | 5,319 | +0.24(+0.88%) |
Aug 09, 2017 | 27.12 | 27.84 | 27.12 | 27.24 | 2,069 | -0.48(-1.73%) |
Aug 08, 2017 | 27.60 | 28.20 | 27.12 | 27.72 | 3,922 | +0.00(+0.00%) |
Aug 07, 2017 | 27.84 | 28.08 | 27.51 | 27.72 | 2,722 | +0.12(+0.43%) |
Aug 04, 2017 | 27.48 | 27.84 | 27.12 | 27.60 | 8,164 | -0.12(-0.43%) |
Aug 03, 2017 | 27.36 | 28.20 | 27.36 | 27.72 | 3,955 | +0.48(+1.76%) |
Aug 02, 2017 | 27.84 | 28.32 | 27.00 | 27.24 | 3,521 | -0.36(-1.30%) |
Aug 01, 2017 | 27.48 | 28.08 | 27.01 | 27.60 | 2,765 | +0.48(+1.77%) |
Jul 31, 2017 | 27.48 | 27.66 | 26.52 | 27.12 | 5,382 | -0.60(-2.16%) |
Jul 28, 2017 | 27.60 | 29.40 | 27.00 | 27.72 | 6,078 | -0.12(-0.43%) |
Jul 27, 2017 | 29.28 | 29.28 | 27.00 | 27.84 | 9,013 | -0.96(-3.33%) |
Jul 26, 2017 | 28.80 | 29.88 | 28.80 | 28.80 | 4,122 | +0.00(+0.00%) |
Jul 25, 2017 | 29.52 | 29.76 | 28.80 | 28.80 | 5,989 | -0.72(-2.44%) |
Jul 24, 2017 | 30.00 | 30.11 | 29.52 | 29.52 | 3,209 | -0.72(-2.38%) |
Jul 21, 2017 | 29.76 | 30.24 | 29.76 | 30.24 | 1,525 | +0.48(+1.61%) |
Jul 20, 2017 | 30.48 | 30.48 | 29.52 | 29.76 | 7,085 | -0.48(-1.59%) |
Jul 19, 2017 | 30.60 | 30.60 | 30.12 | 30.24 | 4,001 | -0.12(-0.40%) |
Jul 18, 2017 | 30.36 | 30.48 | 30.24 | 30.36 | 3,015 | +0.12(+0.40%) |
Jul 17, 2017 | 31.08 | 31.44 | 30.12 | 30.24 | 8,450 | -0.84(-2.70%) |
Jul 14, 2017 | 30.60 | 31.44 | 30.60 | 31.08 | 4,156 | +0.12(+0.39%) |
Jul 13, 2017 | 30.78 | 31.20 | 30.72 | 30.96 | 835 | +0.12(+0.39%) |
Jul 12, 2017 | 31.44 | 31.44 | 30.60 | 30.84 | 1,591 | +0.00(+0.00%) |
Jul 11, 2017 | 30.24 | 31.61 | 30.00 | 30.84 | 6,950 | +0.60(+1.98%) |
Jul 10, 2017 | 30.60 | 31.06 | 30.12 | 30.24 | 4,031 | -0.84(-2.70%) |
Jul 07, 2017 | 31.44 | 31.44 | 30.33 | 31.08 | 6,759 | -0.36(-1.15%) |
Jul 06, 2017 | 30.48 | 31.44 | 30.48 | 31.44 | 3,480 | +0.72(+2.34%) |
Jul 05, 2017 | 30.84 | 31.44 | 30.48 | 30.72 | 2,853 | -0.12(-0.39%) |