Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.70 | 41.77 | 41.70 | 41.70 | 824 | -0.05(-0.13%) |
Sep 28, 2017 | 41.76 | 41.76 | 41.76 | 41.76 | 441 | +0.02(+0.06%) |
Sep 27, 2017 | 41.73 | 41.79 | 41.69 | 41.73 | 776 | +0.07(+0.16%) |
Sep 26, 2017 | 41.73 | 41.77 | 41.67 | 41.67 | 1,018 | -0.16(-0.37%) |
Sep 25, 2017 | 41.87 | 41.88 | 41.82 | 41.82 | 1,246 | +0.12(+0.30%) |
Sep 22, 2017 | 41.67 | 41.70 | 41.67 | 41.70 | 879 | +0.01(+0.02%) |
Sep 21, 2017 | 41.77 | 41.77 | 41.69 | 41.69 | 827 | -0.13(-0.30%) |
Sep 20, 2017 | 41.83 | 41.83 | 41.82 | 41.82 | 506 | +0.10(+0.23%) |
Sep 19, 2017 | 41.74 | 41.74 | 41.63 | 41.72 | 4,833 | +0.03(+0.06%) |
Sep 18, 2017 | 41.50 | 41.71 | 41.50 | 41.69 | 976 | +0.02(+0.05%) |
Sep 15, 2017 | 41.67 | 41.67 | 41.67 | 41.67 | 281 | +0.14(+0.33%) |
Sep 14, 2017 | 41.58 | 41.58 | 41.53 | 41.53 | 565 | -0.12(-0.28%) |
Sep 13, 2017 | 41.59 | 41.66 | 41.56 | 41.65 | 3,419 | -0.12(-0.28%) |
Sep 12, 2017 | 41.63 | 41.76 | 41.63 | 41.76 | 1,591 | +0.13(+0.32%) |
Sep 08, 2017 | 41.63 | 10 | +0.01(+0.02%) | |||
Sep 07, 2017 | 41.62 | 41.62 | 41.62 | 41.62 | 696 | +0.15(+0.35%) |
Sep 06, 2017 | 41.48 | 41.48 | 41.48 | 41.48 | 390 | +0.04(+0.11%) |
Sep 05, 2017 | 41.43 | 41.43 | 41.43 | 41.43 | 577 | -0.12(-0.28%) |
Sep 01, 2017 | 41.53 | 41.55 | 41.49 | 41.55 | 1,624 | +0.15(+0.36%) |
Aug 31, 2017 | 41.36 | 41.40 | 41.36 | 41.40 | 350 | +0.02(+0.06%) |
Aug 30, 2017 | 41.42 | 41.42 | 41.38 | 41.38 | 280 | +0.03(+0.06%) |
Aug 29, 2017 | 41.34 | 41.35 | 41.34 | 41.35 | 1,557 | +0.04(+0.09%) |
Aug 28, 2017 | 41.36 | 41.36 | 41.31 | 41.31 | 1,043 | +0.05(+0.13%) |
Aug 25, 2017 | 41.29 | 41.31 | 41.20 | 41.26 | 1,688 | +0.04(+0.09%) |
Aug 24, 2017 | 41.23 | 41.23 | 41.23 | 41.23 | 1,014 | +0.09(+0.22%) |
Aug 23, 2017 | 41.14 | 41.14 | 41.14 | 41.14 | 1,105 | -0.05(-0.12%) |
Aug 22, 2017 | 41.15 | 41.21 | 41.14 | 41.18 | 1,966 | +0.16(+0.38%) |
Aug 21, 2017 | 41.16 | 41.16 | 41.03 | 41.03 | 1,571 | -0.14(-0.35%) |
Aug 18, 2017 | 41.00 | 41.17 | 41.00 | 41.17 | 502 | -0.03(-0.07%) |
Aug 17, 2017 | 41.20 | 41.20 | 41.20 | 41.20 | 571 | -0.21(-0.52%) |
Aug 16, 2017 | 41.21 | 41.41 | 41.21 | 41.41 | 1,143 | +0.29(+0.69%) |
Aug 14, 2017 | 41.13 | 140 | +0.08(+0.20%) | |||
Aug 11, 2017 | 41.00 | 41.04 | 41.00 | 41.04 | 231 | -0.06(-0.14%) |
Aug 09, 2017 | 41.10 | 181 | -0.15(-0.35%) | |||
Aug 08, 2017 | 41.24 | 41.24 | 41.24 | 41.24 | 345 | -0.06(-0.15%) |
Aug 07, 2017 | 41.31 | 41.32 | 41.31 | 41.31 | 666 | +0.04(+0.09%) |
Aug 04, 2017 | 41.27 | 41.27 | 41.24 | 41.27 | 1,182 | +0.00(+0.00%) |
Aug 03, 2017 | 41.26 | 41.27 | 41.18 | 41.27 | 1,417 | +0.17(+0.42%) |
Aug 02, 2017 | 41.20 | 41.20 | 41.10 | 41.10 | 2,413 | -0.01(-0.02%) |
Jul 31, 2017 | 41.11 | 97 | -0.01(-0.02%) | |||
Jul 28, 2017 | 41.12 | 41.12 | 41.11 | 41.11 | 1,457 | -0.06(-0.14%) |
Jul 27, 2017 | 41.17 | 41.17 | 41.17 | 41.17 | 547 | -0.05(-0.12%) |
Jul 26, 2017 | 41.41 | 41.41 | 41.22 | 41.22 | 366 | -0.10(-0.24%) |
Jul 25, 2017 | 41.29 | 41.32 | 41.18 | 41.32 | 1,064 | +0.17(+0.42%) |
Jul 24, 2017 | 41.09 | 41.15 | 41.09 | 41.15 | 604 | -0.04(-0.09%) |
Jul 20, 2017 | 41.19 | 10 | -0.03(-0.06%) | |||
Jul 18, 2017 | 41.22 | 8 | +0.03(+0.07%) | |||
Jul 17, 2017 | 41.23 | 41.23 | 41.18 | 41.18 | 2,589 | +0.01(+0.03%) |
Jul 14, 2017 | 41.23 | 41.23 | 41.14 | 41.17 | 1,803 | -0.09(-0.22%) |
Jul 13, 2017 | 41.17 | 41.26 | 41.17 | 41.26 | 1,109 | +0.14(+0.35%) |
Jul 12, 2017 | 41.25 | 41.25 | 41.12 | 41.12 | 872 | -0.03(-0.08%) |
Jul 11, 2017 | 41.15 | 41.15 | 41.15 | 41.15 | 1,240 | -0.00(-0.01%) |
Jul 10, 2017 | 41.07 | 41.15 | 41.07 | 41.15 | 572 | +0.06(+0.15%) |
Jul 07, 2017 | 41.03 | 41.15 | 41.03 | 41.09 | 3,554 | -0.06(-0.15%) |
Jul 06, 2017 | 41.10 | 41.15 | 41.10 | 41.15 | 1,389 | +0.05(+0.12%) |
Jul 05, 2017 | 41.13 | 41.16 | 41.10 | 41.10 | 2,698 | -0.08(-0.19%) |