Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.88 | 39.45 | 38.88 | 39.16 | 161,957 | +0.24(+0.63%) |
Sep 28, 2017 | 38.87 | 38.93 | 38.48 | 38.91 | 64,354 | +0.09(+0.23%) |
Sep 27, 2017 | 38.72 | 39.09 | 38.47 | 38.82 | 92,987 | +0.68(+1.78%) |
Sep 26, 2017 | 38.09 | 38.25 | 37.95 | 38.14 | 57,551 | +0.15(+0.38%) |
Sep 25, 2017 | 37.90 | 38.22 | 37.74 | 38.00 | 65,432 | +0.03(+0.08%) |
Sep 22, 2017 | 37.77 | 37.98 | 37.47 | 37.97 | 46,643 | +0.01(+0.03%) |
Sep 21, 2017 | 37.73 | 38.03 | 37.73 | 37.96 | 48,271 | +0.17(+0.46%) |
Sep 20, 2017 | 37.34 | 37.86 | 37.07 | 37.78 | 80,054 | +0.40(+1.06%) |
Sep 19, 2017 | 37.08 | 37.47 | 37.05 | 37.39 | 79,671 | +0.32(+0.87%) |
Sep 18, 2017 | 36.73 | 37.16 | 36.73 | 37.07 | 83,115 | +0.46(+1.26%) |
Sep 15, 2017 | 36.36 | 36.62 | 36.30 | 36.60 | 64,423 | +0.18(+0.50%) |
Sep 14, 2017 | 36.75 | 36.83 | 36.41 | 36.42 | 105,702 | -0.31(-0.85%) |
Sep 13, 2017 | 36.45 | 36.74 | 36.41 | 36.74 | 83,104 | +0.19(+0.52%) |
Sep 12, 2017 | 35.91 | 36.69 | 35.91 | 36.55 | 178,753 | +0.72(+2.01%) |
Sep 11, 2017 | 35.49 | 35.99 | 35.49 | 35.83 | 143,239 | +0.78(+2.21%) |
Sep 08, 2017 | 34.60 | 35.25 | 34.60 | 35.05 | 184,329 | +0.28(+0.81%) |
Sep 07, 2017 | 35.63 | 35.63 | 34.54 | 34.77 | 248,582 | -0.88(-2.46%) |
Sep 06, 2017 | 35.81 | 35.93 | 35.54 | 35.65 | 195,796 | +0.02(+0.06%) |
Sep 05, 2017 | 36.36 | 36.36 | 35.58 | 35.63 | 161,483 | -0.96(-2.62%) |
Sep 01, 2017 | 36.36 | 36.76 | 36.36 | 36.59 | 68,564 | +0.30(+0.82%) |
Aug 31, 2017 | 36.55 | 36.59 | 36.27 | 36.29 | 97,416 | -0.14(-0.39%) |
Aug 30, 2017 | 36.36 | 36.56 | 36.33 | 36.43 | 74,653 | +0.10(+0.27%) |
Aug 29, 2017 | 36.14 | 36.41 | 36.03 | 36.33 | 105,741 | -0.28(-0.77%) |
Aug 28, 2017 | 36.90 | 36.93 | 36.50 | 36.61 | 133,026 | -0.22(-0.61%) |
Aug 25, 2017 | 36.79 | 37.01 | 36.79 | 36.83 | 75,919 | +0.12(+0.34%) |
Aug 24, 2017 | 36.75 | 36.79 | 36.54 | 36.71 | 81,490 | +0.12(+0.34%) |
Aug 23, 2017 | 36.30 | 36.81 | 36.11 | 36.59 | 81,094 | -0.01(-0.02%) |
Aug 22, 2017 | 36.35 | 36.64 | 36.35 | 36.60 | 76,460 | +0.34(+0.93%) |
Aug 21, 2017 | 36.34 | 36.36 | 36.12 | 36.26 | 134,847 | -0.12(-0.34%) |
Aug 18, 2017 | 36.20 | 36.63 | 36.10 | 36.38 | 176,424 | -0.02(-0.05%) |
Aug 17, 2017 | 37.16 | 37.26 | 36.34 | 36.40 | 180,264 | -0.87(-2.33%) |
Aug 16, 2017 | 37.51 | 37.58 | 37.18 | 37.26 | 101,171 | -0.12(-0.31%) |
Aug 15, 2017 | 37.76 | 37.82 | 37.36 | 37.38 | 155,095 | -0.02(-0.04%) |
Aug 14, 2017 | 36.99 | 37.48 | 36.99 | 37.40 | 180,313 | +0.72(+1.96%) |
Aug 11, 2017 | 37.00 | 37.12 | 36.55 | 36.68 | 172,744 | -0.28(-0.76%) |
Aug 10, 2017 | 37.60 | 37.63 | 36.93 | 36.96 | 284,637 | -0.91(-2.40%) |
Aug 09, 2017 | 37.85 | 38.03 | 37.67 | 37.87 | 150,992 | -0.33(-0.86%) |
Aug 08, 2017 | 38.01 | 38.68 | 37.98 | 38.20 | 110,882 | +0.12(+0.30%) |
Aug 07, 2017 | 38.27 | 38.27 | 38.02 | 38.08 | 84,360 | -0.19(-0.50%) |
Aug 04, 2017 | 38.25 | 38.57 | 38.13 | 38.27 | 197,541 | +0.35(+0.94%) |
Aug 03, 2017 | 38.06 | 38.08 | 37.85 | 37.92 | 128,020 | -0.20(-0.52%) |
Aug 02, 2017 | 38.06 | 38.16 | 37.84 | 38.11 | 128,646 | +0.06(+0.15%) |
Aug 01, 2017 | 38.04 | 38.07 | 37.83 | 38.06 | 129,492 | +0.26(+0.70%) |
Jul 31, 2017 | 37.60 | 38.00 | 37.59 | 37.79 | 117,086 | +0.28(+0.75%) |
Jul 28, 2017 | 37.50 | 37.62 | 37.26 | 37.51 | 119,182 | -0.12(-0.31%) |
Jul 27, 2017 | 37.67 | 37.80 | 37.39 | 37.63 | 167,954 | +0.02(+0.07%) |
Jul 26, 2017 | 38.31 | 38.31 | 37.49 | 37.60 | 167,039 | -0.67(-1.75%) |
Jul 25, 2017 | 38.30 | 38.53 | 38.21 | 38.27 | 420,972 | +0.50(+1.33%) |
Jul 24, 2017 | 37.34 | 37.79 | 37.26 | 37.77 | 94,669 | +0.45(+1.19%) |
Jul 21, 2017 | 37.53 | 37.74 | 37.24 | 37.32 | 110,015 | -0.31(-0.81%) |
Jul 20, 2017 | 37.63 | 37.84 | 37.40 | 37.63 | 144,904 | +0.04(+0.11%) |
Jul 19, 2017 | 37.70 | 37.78 | 37.31 | 37.59 | 128,092 | +0.01(+0.02%) |
Jul 18, 2017 | 37.54 | 37.73 | 37.38 | 37.58 | 88,266 | -0.27(-0.72%) |
Jul 17, 2017 | 37.76 | 37.94 | 37.62 | 37.85 | 78,976 | +0.00(+0.00%) |
Jul 14, 2017 | 37.64 | 38.01 | 37.39 | 37.85 | 126,528 | -0.27(-0.71%) |
Jul 13, 2017 | 37.92 | 38.12 | 37.83 | 38.12 | 124,557 | +0.25(+0.65%) |
Jul 12, 2017 | 37.80 | 38.02 | 37.70 | 37.88 | 176,532 | -0.06(-0.15%) |
Jul 11, 2017 | 38.01 | 38.09 | 37.75 | 37.93 | 213,617 | -0.09(-0.24%) |
Jul 10, 2017 | 38.03 | 38.21 | 37.86 | 38.02 | 165,961 | -0.09(-0.24%) |
Jul 07, 2017 | 38.10 | 38.16 | 37.73 | 38.11 | 196,594 | +0.19(+0.50%) |
Jul 06, 2017 | 38.23 | 38.43 | 37.88 | 37.92 | 287,187 | -0.34(-0.88%) |
Jul 05, 2017 | 38.30 | 38.38 | 37.91 | 38.26 | 374,567 | +0.04(+0.11%) |