Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.84 | 39.40 | 38.84 | 39.11 | 162,139 | +0.24(+0.63%) |
Sep 28, 2017 | 38.82 | 38.89 | 38.43 | 38.87 | 64,426 | +0.09(+0.23%) |
Sep 27, 2017 | 38.68 | 39.05 | 38.42 | 38.78 | 93,091 | +0.68(+1.78%) |
Sep 26, 2017 | 38.05 | 38.21 | 37.91 | 38.10 | 57,615 | +0.15(+0.38%) |
Sep 25, 2017 | 37.86 | 38.18 | 37.70 | 37.96 | 65,505 | +0.03(+0.08%) |
Sep 22, 2017 | 37.73 | 37.94 | 37.43 | 37.93 | 46,695 | +0.01(+0.03%) |
Sep 21, 2017 | 37.69 | 37.99 | 37.69 | 37.92 | 48,325 | +0.17(+0.46%) |
Sep 20, 2017 | 37.30 | 37.82 | 37.02 | 37.74 | 80,143 | +0.40(+1.06%) |
Sep 19, 2017 | 37.04 | 37.43 | 37.00 | 37.35 | 79,760 | +0.32(+0.87%) |
Sep 18, 2017 | 36.69 | 37.12 | 36.69 | 37.02 | 83,208 | +0.46(+1.26%) |
Sep 15, 2017 | 36.32 | 36.58 | 36.26 | 36.56 | 64,495 | +0.18(+0.50%) |
Sep 14, 2017 | 36.71 | 36.79 | 36.37 | 36.38 | 105,820 | -0.31(-0.85%) |
Sep 13, 2017 | 36.41 | 36.70 | 36.37 | 36.69 | 83,197 | +0.19(+0.52%) |
Sep 12, 2017 | 35.87 | 36.65 | 35.87 | 36.50 | 178,953 | +0.72(+2.01%) |
Sep 11, 2017 | 35.45 | 35.95 | 35.45 | 35.79 | 143,400 | +0.78(+2.21%) |
Sep 08, 2017 | 34.56 | 35.21 | 34.56 | 35.01 | 184,535 | +0.28(+0.81%) |
Sep 07, 2017 | 35.59 | 35.59 | 34.50 | 34.73 | 248,860 | -0.88(-2.46%) |
Sep 06, 2017 | 35.77 | 35.89 | 35.50 | 35.61 | 196,015 | +0.02(+0.06%) |
Sep 05, 2017 | 36.32 | 36.32 | 35.54 | 35.59 | 161,664 | -0.96(-2.62%) |
Sep 01, 2017 | 36.32 | 36.72 | 36.32 | 36.55 | 68,641 | +0.30(+0.82%) |
Aug 31, 2017 | 36.51 | 36.55 | 36.23 | 36.25 | 97,525 | -0.14(-0.39%) |
Aug 30, 2017 | 36.32 | 36.52 | 36.29 | 36.39 | 74,737 | +0.10(+0.27%) |
Aug 29, 2017 | 36.10 | 36.37 | 35.99 | 36.29 | 105,859 | -0.28(-0.77%) |
Aug 28, 2017 | 36.86 | 36.88 | 36.46 | 36.57 | 133,175 | -0.22(-0.60%) |
Aug 25, 2017 | 36.75 | 36.97 | 36.74 | 36.79 | 76,004 | +0.12(+0.34%) |
Aug 24, 2017 | 36.71 | 36.74 | 36.50 | 36.67 | 81,581 | +0.12(+0.34%) |
Aug 23, 2017 | 36.26 | 36.77 | 36.07 | 36.55 | 81,185 | -0.01(-0.02%) |
Aug 22, 2017 | 36.31 | 36.60 | 36.31 | 36.55 | 76,546 | +0.34(+0.93%) |
Aug 21, 2017 | 36.30 | 36.32 | 36.08 | 36.22 | 134,998 | -0.12(-0.34%) |
Aug 18, 2017 | 36.16 | 36.59 | 36.06 | 36.34 | 176,622 | -0.02(-0.05%) |
Aug 17, 2017 | 37.12 | 37.21 | 36.30 | 36.36 | 180,465 | -0.87(-2.33%) |
Aug 16, 2017 | 37.47 | 37.54 | 37.14 | 37.22 | 101,284 | -0.12(-0.31%) |
Aug 15, 2017 | 37.72 | 37.77 | 37.32 | 37.34 | 155,268 | -0.02(-0.04%) |
Aug 14, 2017 | 36.95 | 37.44 | 36.95 | 37.35 | 180,515 | +0.72(+1.96%) |
Aug 11, 2017 | 36.96 | 37.08 | 36.50 | 36.64 | 172,937 | -0.28(-0.76%) |
Aug 10, 2017 | 37.56 | 37.59 | 36.88 | 36.92 | 284,956 | -0.91(-2.40%) |
Aug 09, 2017 | 37.81 | 37.99 | 37.63 | 37.82 | 151,161 | -0.33(-0.86%) |
Aug 08, 2017 | 37.96 | 38.64 | 37.94 | 38.15 | 111,006 | +0.12(+0.30%) |
Aug 07, 2017 | 38.23 | 38.23 | 37.98 | 38.04 | 84,454 | -0.19(-0.50%) |
Aug 04, 2017 | 38.21 | 38.53 | 38.09 | 38.23 | 197,762 | +0.35(+0.94%) |
Aug 03, 2017 | 38.01 | 38.04 | 37.81 | 37.87 | 128,163 | -0.20(-0.52%) |
Aug 02, 2017 | 38.01 | 38.12 | 37.80 | 38.07 | 128,790 | +0.06(+0.15%) |
Aug 01, 2017 | 38.00 | 38.03 | 37.79 | 38.01 | 129,637 | +0.26(+0.70%) |
Jul 31, 2017 | 37.56 | 37.96 | 37.54 | 37.75 | 117,217 | +0.28(+0.75%) |
Jul 28, 2017 | 37.45 | 37.58 | 37.22 | 37.47 | 119,316 | -0.12(-0.31%) |
Jul 27, 2017 | 37.63 | 37.76 | 37.35 | 37.59 | 168,142 | +0.02(+0.07%) |
Jul 26, 2017 | 38.27 | 38.27 | 37.45 | 37.56 | 167,225 | -0.67(-1.75%) |
Jul 25, 2017 | 38.25 | 38.48 | 38.16 | 38.23 | 421,443 | +0.50(+1.33%) |
Jul 24, 2017 | 37.30 | 37.75 | 37.22 | 37.73 | 94,775 | +0.45(+1.19%) |
Jul 21, 2017 | 37.49 | 37.70 | 37.20 | 37.28 | 110,138 | -0.31(-0.81%) |
Jul 20, 2017 | 37.59 | 37.80 | 37.35 | 37.59 | 145,066 | +0.04(+0.11%) |
Jul 19, 2017 | 37.66 | 37.73 | 37.27 | 37.54 | 128,236 | +0.01(+0.02%) |
Jul 18, 2017 | 37.50 | 37.69 | 37.34 | 37.54 | 88,365 | -0.27(-0.72%) |
Jul 17, 2017 | 37.72 | 37.90 | 37.57 | 37.81 | 79,064 | +0.00(+0.00%) |
Jul 14, 2017 | 37.59 | 37.96 | 37.35 | 37.81 | 126,669 | -0.27(-0.71%) |
Jul 13, 2017 | 37.87 | 38.08 | 37.79 | 38.08 | 124,697 | +0.25(+0.65%) |
Jul 12, 2017 | 37.76 | 37.97 | 37.66 | 37.83 | 176,730 | -0.06(-0.15%) |
Jul 11, 2017 | 37.96 | 38.05 | 37.71 | 37.89 | 213,856 | -0.09(-0.24%) |
Jul 10, 2017 | 37.99 | 38.16 | 37.82 | 37.98 | 166,146 | -0.09(-0.24%) |
Jul 07, 2017 | 38.06 | 38.12 | 37.69 | 38.07 | 196,814 | +0.19(+0.50%) |
Jul 06, 2017 | 38.19 | 38.39 | 37.83 | 37.88 | 287,508 | -0.34(-0.88%) |
Jul 05, 2017 | 38.25 | 38.34 | 37.87 | 38.22 | 374,986 | +0.04(+0.11%) |