Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.93 | 36.96 | 36.86 | 36.95 | 27,202 | +0.03(+0.08%) |
Sep 28, 2017 | 36.80 | 36.93 | 36.80 | 36.93 | 157,862 | +0.11(+0.29%) |
Sep 27, 2017 | 36.85 | 36.85 | 36.69 | 36.82 | 58,569 | +0.05(+0.14%) |
Sep 26, 2017 | 36.86 | 36.86 | 36.76 | 36.77 | 94,840 | -0.00(-0.01%) |
Sep 25, 2017 | 36.69 | 36.82 | 36.69 | 36.78 | 30,322 | +0.05(+0.14%) |
Sep 22, 2017 | 36.67 | 36.72 | 36.67 | 36.72 | 22,316 | +0.01(+0.03%) |
Sep 21, 2017 | 36.76 | 36.77 | 36.70 | 36.71 | 18,668 | -0.09(-0.23%) |
Sep 20, 2017 | 36.81 | 36.84 | 36.65 | 36.80 | 17,816 | +0.00(+0.01%) |
Sep 19, 2017 | 36.76 | 36.83 | 36.74 | 36.80 | 86,064 | +0.07(+0.19%) |
Sep 18, 2017 | 36.72 | 36.81 | 36.70 | 36.73 | 61,090 | +0.06(+0.16%) |
Sep 15, 2017 | 36.57 | 36.69 | 36.57 | 36.67 | 10,124 | +0.07(+0.18%) |
Sep 14, 2017 | 36.52 | 36.60 | 36.51 | 36.60 | 9,967 | +0.05(+0.14%) |
Sep 13, 2017 | 36.46 | 36.55 | 36.46 | 36.55 | 24,543 | +0.06(+0.16%) |
Sep 12, 2017 | 36.50 | 36.52 | 36.48 | 36.49 | 8,960 | +0.10(+0.27%) |
Sep 11, 2017 | 36.15 | 36.43 | 36.15 | 36.40 | 13,661 | +0.34(+0.94%) |
Sep 08, 2017 | 35.97 | 36.09 | 35.97 | 36.06 | 131,878 | +0.00(+0.00%) |
Sep 07, 2017 | 36.08 | 36.08 | 35.97 | 36.06 | 95,355 | -0.03(-0.07%) |
Sep 06, 2017 | 36.03 | 36.09 | 36.03 | 36.08 | 29,396 | +0.17(+0.46%) |
Sep 05, 2017 | 36.12 | 36.12 | 35.82 | 35.92 | 22,476 | -0.25(-0.70%) |
Sep 01, 2017 | 36.12 | 36.23 | 36.12 | 36.17 | 152,264 | +0.08(+0.21%) |
Aug 31, 2017 | 36.02 | 36.11 | 36.02 | 36.09 | 16,199 | +0.16(+0.45%) |
Aug 30, 2017 | 35.86 | 35.97 | 35.81 | 35.93 | 10,770 | +0.12(+0.35%) |
Aug 29, 2017 | 35.62 | 35.85 | 35.62 | 35.81 | 17,159 | +0.04(+0.12%) |
Aug 28, 2017 | 35.90 | 35.90 | 35.71 | 35.77 | 34,439 | -0.06(-0.18%) |
Aug 25, 2017 | 35.83 | 35.91 | 35.81 | 35.83 | 17,582 | +0.17(+0.48%) |
Aug 24, 2017 | 35.80 | 35.80 | 35.65 | 35.66 | 122,149 | -0.08(-0.24%) |
Aug 23, 2017 | 35.68 | 35.82 | 35.68 | 35.74 | 16,142 | -0.10(-0.27%) |
Aug 22, 2017 | 35.63 | 35.86 | 35.63 | 35.84 | 12,129 | +0.31(+0.86%) |
Aug 21, 2017 | 35.47 | 35.57 | 35.41 | 35.53 | 17,621 | +0.00(+0.01%) |
Aug 18, 2017 | 35.53 | 35.60 | 35.42 | 35.53 | 23,885 | -0.04(-0.10%) |
Aug 17, 2017 | 36.00 | 36.02 | 35.56 | 35.56 | 25,037 | -0.51(-1.41%) |
Aug 16, 2017 | 36.10 | 36.16 | 36.07 | 36.07 | 22,549 | -0.01(-0.03%) |
Aug 15, 2017 | 36.07 | 36.08 | 36.00 | 36.08 | 12,481 | +0.03(+0.07%) |
Aug 14, 2017 | 35.93 | 36.09 | 35.93 | 36.06 | 37,989 | +0.36(+1.00%) |
Aug 11, 2017 | 35.75 | 35.83 | 35.68 | 35.70 | 23,174 | -0.05(-0.14%) |
Aug 10, 2017 | 36.00 | 36.00 | 35.75 | 35.75 | 25,252 | -0.38(-1.05%) |
Aug 09, 2017 | 36.05 | 36.13 | 36.04 | 36.13 | 26,922 | -0.06(-0.16%) |
Aug 08, 2017 | 36.16 | 36.31 | 36.15 | 36.19 | 22,343 | -0.01(-0.04%) |
Aug 07, 2017 | 36.20 | 36.21 | 36.15 | 36.21 | 10,067 | +0.06(+0.17%) |
Aug 04, 2017 | 36.19 | 36.21 | 36.13 | 36.15 | 16,765 | +0.03(+0.09%) |
Aug 03, 2017 | 36.14 | 36.15 | 36.06 | 36.11 | 27,519 | -0.01(-0.03%) |
Aug 02, 2017 | 36.22 | 36.22 | 36.05 | 36.13 | 25,075 | -0.05(-0.15%) |
Aug 01, 2017 | 36.22 | 36.22 | 36.10 | 36.18 | 20,671 | +0.03(+0.09%) |
Jul 31, 2017 | 36.08 | 36.15 | 36.05 | 36.15 | 17,001 | +0.15(+0.41%) |
Jul 28, 2017 | 36.09 | 36.09 | 35.98 | 36.00 | 13,309 | -0.13(-0.36%) |
Jul 27, 2017 | 36.07 | 36.15 | 36.03 | 36.13 | 180,056 | +0.06(+0.18%) |
Jul 26, 2017 | 36.12 | 36.13 | 36.06 | 36.06 | 17,208 | +0.01(+0.03%) |
Jul 25, 2017 | 36.06 | 36.10 | 35.99 | 36.05 | 26,657 | +0.16(+0.44%) |
Jul 24, 2017 | 36.00 | 36.00 | 35.88 | 35.89 | 13,610 | -0.06(-0.16%) |
Jul 21, 2017 | 35.90 | 35.96 | 35.83 | 35.95 | 18,988 | -0.05(-0.15%) |
Jul 20, 2017 | 36.05 | 36.07 | 35.97 | 36.01 | 13,440 | -0.00(-0.01%) |
Jul 19, 2017 | 35.89 | 36.01 | 35.86 | 36.01 | 22,395 | +0.18(+0.50%) |
Jul 18, 2017 | 35.80 | 35.83 | 35.75 | 35.83 | 44,795 | -0.02(-0.06%) |
Jul 17, 2017 | 35.85 | 35.90 | 35.84 | 35.85 | 22,182 | -0.04(-0.12%) |
Jul 14, 2017 | 35.75 | 35.89 | 35.72 | 35.89 | 17,921 | +0.20(+0.56%) |
Jul 13, 2017 | 35.66 | 35.69 | 35.60 | 35.69 | 14,033 | +0.05(+0.14%) |
Jul 12, 2017 | 35.57 | 35.66 | 35.57 | 35.64 | 26,773 | +0.23(+0.65%) |
Jul 11, 2017 | 35.42 | 35.43 | 35.26 | 35.41 | 19,865 | -0.01(-0.04%) |
Jul 10, 2017 | 35.49 | 35.52 | 35.43 | 35.43 | 23,646 | -0.09(-0.24%) |
Jul 07, 2017 | 35.43 | 35.53 | 35.37 | 35.51 | 18,753 | +0.16(+0.44%) |
Jul 06, 2017 | 35.46 | 35.51 | 35.31 | 35.36 | 12,161 | -0.32(-0.89%) |
Jul 05, 2017 | 35.77 | 35.89 | 35.60 | 35.67 | 12,400 | -0.14(-0.40%) |