Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.87 | 40.06 | 39.85 | 40.02 | 832,082 | +0.12(+0.29%) |
Sep 28, 2017 | 39.80 | 39.94 | 39.70 | 39.91 | 900,228 | +0.06(+0.16%) |
Sep 27, 2017 | 39.91 | 39.75 | 39.84 | 587,874 | +0.04(+0.10%) | |
Sep 26, 2017 | 39.80 | 39.91 | 39.63 | 39.80 | 348,871 | -0.03(-0.08%) |
Sep 25, 2017 | 39.73 | 39.97 | 39.70 | 39.84 | 405,621 | +0.10(+0.25%) |
Sep 22, 2017 | 39.75 | 39.84 | 39.65 | 39.73 | 379,883 | +0.08(+0.19%) |
Sep 21, 2017 | 39.76 | 39.84 | 39.59 | 39.66 | 435,919 | -0.10(-0.25%) |
Sep 20, 2017 | 39.86 | 39.94 | 39.70 | 39.76 | 425,341 | -0.08(-0.19%) |
Sep 19, 2017 | 39.77 | 39.85 | 39.72 | 39.84 | 399,969 | +0.11(+0.27%) |
Sep 18, 2017 | 39.91 | 39.91 | 39.62 | 39.73 | 549,810 | -0.19(-0.48%) |
Sep 15, 2017 | 39.80 | 40.01 | 39.76 | 39.92 | 1,302,942 | +0.19(+0.49%) |
Sep 14, 2017 | 39.70 | 39.82 | 39.67 | 39.73 | 443,696 | +0.05(+0.12%) |
Sep 13, 2017 | 39.70 | 39.82 | 39.68 | 39.68 | 662,861 | -0.05(-0.12%) |
Sep 12, 2017 | 39.84 | 39.84 | 39.63 | 39.73 | 627,805 | -0.13(-0.33%) |
Sep 11, 2017 | 40.01 | 40.05 | 39.74 | 39.86 | 524,125 | -0.14(-0.35%) |
Sep 08, 2017 | 40.14 | 40.14 | 39.84 | 40.00 | 444,573 | -0.22(-0.54%) |
Sep 07, 2017 | 39.95 | 40.25 | 39.95 | 40.21 | 771,938 | +0.26(+0.66%) |
Sep 06, 2017 | 40.01 | 40.02 | 39.91 | 39.95 | 649,204 | +0.00(+0.00%) |
Sep 05, 2017 | 39.84 | 40.01 | 39.83 | 39.95 | 462,810 | +0.11(+0.27%) |
Sep 01, 2017 | 39.81 | 39.86 | 39.69 | 39.84 | 845,365 | +0.11(+0.27%) |
Aug 31, 2017 | 39.60 | 39.75 | 39.45 | 39.73 | 568,947 | +0.15(+0.39%) |
Aug 30, 2017 | 39.58 | 39.75 | 39.49 | 39.58 | 788,045 | -0.05(-0.12%) |
Aug 29, 2017 | 39.70 | 39.82 | 39.55 | 39.63 | 349,003 | -0.04(-0.10%) |
Aug 28, 2017 | 39.65 | 39.76 | 39.55 | 39.67 | 898,992 | +0.03(+0.08%) |
Aug 25, 2017 | 39.73 | 39.74 | 39.62 | 39.64 | 139,552 | -0.10(-0.25%) |
Aug 24, 2017 | 39.71 | 39.76 | 39.50 | 39.74 | 302,901 | +0.00(+0.00%) |
Aug 23, 2017 | 39.61 | 39.74 | 39.41 | 39.74 | 261,383 | +0.08(+0.19%) |
Aug 22, 2017 | 39.67 | 39.68 | 39.46 | 39.66 | 391,552 | +0.01(+0.02%) |
Aug 21, 2017 | 39.67 | 39.75 | 39.58 | 39.65 | 501,061 | +0.00(+0.00%) |
Aug 18, 2017 | 39.44 | 39.74 | 39.32 | 39.65 | 1,437,132 | +0.12(+0.31%) |
Aug 17, 2017 | 39.75 | 39.82 | 39.51 | 39.53 | 971,021 | -0.21(-0.52%) |
Aug 16, 2017 | 39.92 | 39.93 | 39.70 | 39.74 | 640,692 | -0.12(-0.29%) |
Aug 15, 2017 | 39.78 | 40.07 | 39.77 | 39.85 | 634,526 | +0.05(+0.14%) |
Aug 14, 2017 | 40.14 | 40.14 | 39.79 | 39.80 | 1,076,957 | -0.35(-0.88%) |
Aug 11, 2017 | 40.09 | 40.20 | 40.05 | 40.15 | 1,299,941 | +0.01(+0.02%) |
Aug 10, 2017 | 40.16 | 40.24 | 40.01 | 40.14 | 1,466,571 | -0.07(-0.17%) |
Aug 09, 2017 | 40.19 | 40.29 | 40.03 | 40.21 | 1,494,127 | -0.01(-0.02%) |
Aug 08, 2017 | 40.18 | 40.31 | 40.11 | 40.22 | 881,221 | +0.00(+0.00%) |
Aug 07, 2017 | 40.20 | 40.28 | 40.14 | 40.22 | 842,704 | -0.02(-0.04%) |
Aug 04, 2017 | 40.04 | 40.24 | 40.03 | 40.24 | 793,892 | +0.14(+0.34%) |
Aug 03, 2017 | 40.07 | 40.15 | 39.90 | 40.10 | 1,602,160 | +0.04(+0.10%) |
Aug 02, 2017 | 40.23 | 40.40 | 40.04 | 40.06 | 1,157,996 | -0.43(-1.06%) |
Aug 01, 2017 | 40.34 | 40.49 | 40.15 | 40.49 | 1,042,568 | +0.10(+0.25%) |
Jul 31, 2017 | 40.22 | 40.39 | 40.20 | 40.39 | 1,019,239 | +0.17(+0.42%) |
Jul 28, 2017 | 40.27 | 40.31 | 40.13 | 40.22 | 1,799,810 | -0.07(-0.17%) |
Jul 27, 2017 | 40.40 | 40.44 | 40.28 | 40.29 | 966,643 | -0.10(-0.25%) |
Jul 26, 2017 | 40.28 | 40.48 | 40.27 | 40.39 | 1,385,713 | +0.06(+0.15%) |
Jul 25, 2017 | 40.21 | 40.42 | 40.15 | 40.33 | 1,655,432 | +0.12(+0.29%) |
Jul 24, 2017 | 40.04 | 40.41 | 40.01 | 40.21 | 1,733,749 | +0.07(+0.17%) |
Jul 21, 2017 | 40.30 | 40.56 | 40.01 | 40.14 | 3,939,879 | +0.01(+0.02%) |
Jul 20, 2017 | 39.21 | 40.24 | 39.17 | 40.14 | 10,541,609 | +6.87(+20.66%) |
Jul 19, 2017 | 32.81 | 33.33 | 32.81 | 33.26 | 496,422 | +0.45(+1.38%) |
Jul 18, 2017 | 32.60 | 32.92 | 32.57 | 32.81 | 421,778 | +0.25(+0.75%) |
Jul 17, 2017 | 32.48 | 32.68 | 32.24 | 32.57 | 373,977 | +0.08(+0.24%) |
Jul 14, 2017 | 32.52 | 32.70 | 32.40 | 32.49 | 321,833 | +0.14(+0.43%) |
Jul 13, 2017 | 32.48 | 32.54 | 32.13 | 32.35 | 492,492 | -0.13(-0.40%) |
Jul 12, 2017 | 32.32 | 32.51 | 32.17 | 32.48 | 419,484 | +0.47(+1.46%) |
Jul 11, 2017 | 31.94 | 32.06 | 31.78 | 32.01 | 350,318 | +0.05(+0.17%) |
Jul 10, 2017 | 32.04 | 32.12 | 31.88 | 31.96 | 386,442 | -0.06(-0.19%) |
Jul 07, 2017 | 31.76 | 32.07 | 31.76 | 32.02 | 331,794 | +0.28(+0.87%) |
Jul 06, 2017 | 31.78 | 31.84 | 31.64 | 31.74 | 326,518 | -0.14(-0.43%) |
Jul 05, 2017 | 32.39 | 32.68 | 31.75 | 31.88 | 308,771 | -0.51(-1.56%) |