Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.14 | 39.16 | 38.22 | 38.36 | 39,868 | -0.77(-1.98%) |
Sep 28, 2017 | 38.89 | 39.25 | 37.83 | 39.14 | 41,589 | +0.21(+0.54%) |
Sep 27, 2017 | 37.91 | 39.42 | 37.52 | 38.93 | 81,204 | +1.30(+3.46%) |
Sep 26, 2017 | 38.01 | 38.01 | 37.17 | 37.62 | 46,285 | -0.04(-0.09%) |
Sep 25, 2017 | 37.34 | 38.47 | 36.67 | 37.66 | 80,496 | +0.46(+1.23%) |
Sep 22, 2017 | 36.85 | 37.34 | 36.64 | 37.20 | 40,835 | +0.35(+0.96%) |
Sep 21, 2017 | 36.96 | 37.13 | 36.67 | 36.85 | 44,255 | -0.07(-0.19%) |
Sep 20, 2017 | 37.27 | 37.38 | 36.50 | 36.92 | 55,750 | -0.28(-0.76%) |
Sep 19, 2017 | 37.45 | 37.48 | 36.85 | 37.20 | 52,732 | -0.11(-0.28%) |
Sep 18, 2017 | 38.15 | 38.29 | 36.92 | 37.31 | 84,767 | -0.85(-2.22%) |
Sep 15, 2017 | 36.67 | 38.15 | 36.50 | 38.15 | 205,721 | +1.37(+3.74%) |
Sep 14, 2017 | 36.29 | 36.96 | 36.00 | 36.78 | 236,230 | +0.42(+1.16%) |
Sep 13, 2017 | 34.91 | 36.60 | 34.91 | 36.36 | 143,473 | +1.66(+4.77%) |
Sep 12, 2017 | 34.67 | 35.26 | 34.53 | 34.70 | 65,382 | +0.25(+0.72%) |
Sep 11, 2017 | 35.19 | 35.44 | 34.45 | 34.45 | 62,157 | -0.39(-1.11%) |
Sep 08, 2017 | 34.98 | 35.41 | 34.45 | 34.84 | 68,235 | -0.21(-0.60%) |
Sep 07, 2017 | 36.07 | 36.32 | 34.88 | 35.05 | 83,339 | -0.92(-2.55%) |
Sep 06, 2017 | 35.58 | 36.11 | 35.05 | 35.97 | 98,600 | +0.46(+1.29%) |
Sep 05, 2017 | 36.78 | 37.06 | 34.67 | 35.51 | 229,093 | -0.46(-1.27%) |
Sep 01, 2017 | 34.52 | 36.07 | 34.24 | 35.97 | 117,550 | +1.76(+5.15%) |
Aug 31, 2017 | 35.79 | 35.93 | 34.03 | 34.21 | 213,778 | -1.41(-3.96%) |
Aug 30, 2017 | 35.05 | 36.99 | 34.35 | 35.62 | 297,182 | +0.81(+2.33%) |
Aug 29, 2017 | 36.11 | 37.17 | 33.64 | 34.81 | 1,061,737 | -6.52(-15.77%) |
Aug 28, 2017 | 40.65 | 43.01 | 40.21 | 41.32 | 353,015 | +1.30(+3.26%) |
Aug 25, 2017 | 38.44 | 40.51 | 38.15 | 40.02 | 94,786 | +1.62(+4.22%) |
Aug 24, 2017 | 38.47 | 39.28 | 37.91 | 38.40 | 79,629 | +0.46(+1.21%) |
Aug 23, 2017 | 37.31 | 38.96 | 37.10 | 37.94 | 66,979 | +0.25(+0.65%) |
Aug 22, 2017 | 36.81 | 38.29 | 36.81 | 37.70 | 133,245 | +1.23(+3.38%) |
Aug 21, 2017 | 36.46 | 36.57 | 34.84 | 36.46 | 215,381 | +0.18(+0.49%) |
Aug 18, 2017 | 37.03 | 37.41 | 36.07 | 36.29 | 78,385 | -0.39(-1.06%) |
Aug 17, 2017 | 37.77 | 38.08 | 36.36 | 36.67 | 52,840 | -1.13(-2.98%) |
Aug 16, 2017 | 37.94 | 38.75 | 37.52 | 37.80 | 52,024 | +0.07(+0.19%) |
Aug 15, 2017 | 39.35 | 39.35 | 37.70 | 37.73 | 55,955 | -1.69(-4.29%) |
Aug 14, 2017 | 39.74 | 40.27 | 39.10 | 39.42 | 30,346 | -0.32(-0.80%) |
Aug 11, 2017 | 39.25 | 40.30 | 37.98 | 39.74 | 80,955 | +0.21(+0.53%) |
Aug 10, 2017 | 39.88 | 40.30 | 39.17 | 39.53 | 54,523 | -0.60(-1.49%) |
Aug 09, 2017 | 40.76 | 40.83 | 39.76 | 40.13 | 37,020 | -0.46(-1.13%) |
Aug 08, 2017 | 40.44 | 41.64 | 40.44 | 40.58 | 48,146 | +0.32(+0.79%) |
Aug 07, 2017 | 41.04 | 41.18 | 39.39 | 40.27 | 64,191 | -0.53(-1.30%) |
Aug 04, 2017 | 41.54 | 42.13 | 40.48 | 40.80 | 103,260 | -0.67(-1.61%) |
Aug 03, 2017 | 41.39 | 42.59 | 41.39 | 41.46 | 44,111 | -0.14(-0.34%) |
Aug 02, 2017 | 43.23 | 43.23 | 41.36 | 41.61 | 66,546 | -1.51(-3.51%) |
Aug 01, 2017 | 43.12 | 43.79 | 42.24 | 43.12 | 50,238 | +0.00(+0.00%) |
Jul 31, 2017 | 43.23 | 43.30 | 42.63 | 43.12 | 46,140 | -0.14(-0.33%) |
Jul 28, 2017 | 43.72 | 43.86 | 42.87 | 43.26 | 28,643 | -0.78(-1.76%) |
Jul 27, 2017 | 43.68 | 44.14 | 42.87 | 44.04 | 35,955 | +0.35(+0.81%) |
Jul 26, 2017 | 44.21 | 44.46 | 43.12 | 43.68 | 66,212 | -0.39(-0.88%) |
Jul 25, 2017 | 43.65 | 44.95 | 43.23 | 44.07 | 33,895 | +0.56(+1.30%) |
Jul 24, 2017 | 43.79 | 43.86 | 42.98 | 43.51 | 50,305 | -0.60(-1.36%) |
Jul 21, 2017 | 44.07 | 44.60 | 43.51 | 44.11 | 51,710 | +0.21(+0.48%) |
Jul 20, 2017 | 44.04 | 44.74 | 43.51 | 43.90 | 70,973 | +0.04(+0.08%) |
Jul 19, 2017 | 43.16 | 44.14 | 43.16 | 43.86 | 53,957 | +0.63(+1.47%) |
Jul 18, 2017 | 42.63 | 43.51 | 41.92 | 43.23 | 126,281 | +0.60(+1.40%) |
Jul 17, 2017 | 42.98 | 43.58 | 42.17 | 42.63 | 99,334 | -0.39(-0.90%) |
Jul 14, 2017 | 42.87 | 43.83 | 42.65 | 43.01 | 49,362 | +0.39(+0.91%) |
Jul 13, 2017 | 42.77 | 44.04 | 42.38 | 42.63 | 67,061 | -0.28(-0.66%) |
Jul 12, 2017 | 42.94 | 43.90 | 42.35 | 42.91 | 66,643 | +0.18(+0.41%) |
Jul 11, 2017 | 43.54 | 44.53 | 42.38 | 42.73 | 132,628 | -0.74(-1.70%) |
Jul 10, 2017 | 43.83 | 44.18 | 42.49 | 43.47 | 99,974 | -0.56(-1.28%) |
Jul 07, 2017 | 42.94 | 44.07 | 42.87 | 44.04 | 38,101 | +0.95(+2.21%) |
Jul 06, 2017 | 44.39 | 44.55 | 42.87 | 43.09 | 94,009 | -1.62(-3.62%) |
Jul 05, 2017 | 43.47 | 44.99 | 42.87 | 44.71 | 92,198 | +1.16(+2.67%) |