Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.68 | 38.89 | 38.67 | 38.82 | 3,284 | +0.30(+0.78%) |
Aug 30, 2017 | 38.33 | 38.52 | 38.28 | 38.52 | 2,648 | +0.13(+0.35%) |
Aug 29, 2017 | 38.25 | 38.59 | 38.23 | 38.39 | 2,956 | +0.00(+0.01%) |
Aug 28, 2017 | 38.54 | 38.60 | 38.37 | 38.38 | 4,395 | -0.29(-0.75%) |
Aug 25, 2017 | 38.48 | 38.67 | 38.39 | 38.67 | 4,434 | +0.21(+0.56%) |
Aug 24, 2017 | 38.90 | 38.90 | 38.39 | 38.46 | 3,886 | -0.08(-0.20%) |
Aug 23, 2017 | 38.32 | 38.54 | 38.32 | 38.54 | 2,218 | +0.21(+0.56%) |
Aug 22, 2017 | 38.49 | 38.49 | 38.28 | 38.32 | 4,732 | -0.11(-0.29%) |
Aug 21, 2017 | 38.21 | 38.43 | 37.93 | 38.43 | 4,240 | +0.16(+0.42%) |
Aug 18, 2017 | 38.33 | 38.34 | 38.04 | 38.27 | 33,215 | +0.06(+0.16%) |
Aug 17, 2017 | 38.44 | 38.44 | 38.21 | 38.21 | 4,928 | -0.35(-0.91%) |
Aug 16, 2017 | 38.47 | 38.62 | 38.44 | 38.56 | 4,415 | +0.37(+0.98%) |
Aug 15, 2017 | 38.47 | 38.47 | 38.14 | 38.19 | 3,976 | -0.31(-0.82%) |
Aug 14, 2017 | 38.24 | 38.50 | 38.18 | 38.50 | 38,049 | +0.51(+1.34%) |
Aug 11, 2017 | 38.25 | 38.48 | 37.90 | 38.00 | 2,503 | -0.38(-0.98%) |
Aug 10, 2017 | 38.38 | 38.48 | 38.19 | 38.37 | 4,243 | -0.02(-0.04%) |
Aug 09, 2017 | 38.66 | 38.72 | 38.39 | 38.39 | 1,832 | -0.27(-0.69%) |
Aug 08, 2017 | 38.73 | 38.79 | 38.55 | 38.66 | 276,591 | -0.03(-0.09%) |
Aug 07, 2017 | 38.74 | 38.75 | 38.68 | 38.69 | 2,137 | -0.18(-0.46%) |
Aug 04, 2017 | 38.78 | 39.36 | 38.77 | 38.87 | 13,701 | +0.10(+0.26%) |
Aug 03, 2017 | 38.80 | 38.98 | 38.67 | 38.77 | 6,993 | +0.06(+0.15%) |
Aug 02, 2017 | 38.71 | 38.71 | 38.70 | 38.71 | 1,515 | -0.08(-0.22%) |
Aug 01, 2017 | 38.90 | 38.97 | 38.66 | 38.79 | 1,545 | +0.09(+0.24%) |
Jul 31, 2017 | 38.75 | 38.75 | 38.48 | 38.70 | 2,926 | +0.12(+0.32%) |
Jul 28, 2017 | 39.39 | 39.39 | 38.57 | 38.58 | 1,806 | -0.14(-0.37%) |
Jul 27, 2017 | 38.72 | 38.72 | 38.64 | 38.72 | 1,313 | +0.11(+0.28%) |
Jul 26, 2017 | 38.40 | 38.72 | 38.40 | 38.61 | 4,285 | +0.17(+0.44%) |
Jul 25, 2017 | 38.54 | 38.54 | 38.38 | 38.44 | 1,856 | +0.18(+0.46%) |
Jul 24, 2017 | 38.27 | 38.27 | 38.27 | 38.27 | 1,593 | -0.03(-0.07%) |
Jul 21, 2017 | 38.48 | 38.50 | 38.27 | 38.29 | 3,417 | -0.22(-0.56%) |
Jul 20, 2017 | 38.51 | 38.51 | 38.42 | 38.51 | 2,007 | -0.15(-0.38%) |
Jul 19, 2017 | 38.36 | 38.66 | 38.27 | 38.66 | 18,600 | +0.47(+1.23%) |
Jul 18, 2017 | 38.31 | 38.31 | 38.12 | 38.19 | 4,384 | +0.06(+0.16%) |
Jul 17, 2017 | 37.98 | 38.15 | 37.98 | 38.13 | 2,362 | +0.11(+0.30%) |
Jul 14, 2017 | 37.84 | 38.01 | 37.84 | 38.01 | 4,927 | +0.41(+1.09%) |
Jul 13, 2017 | 37.60 | 37.60 | 37.60 | 37.60 | 440 | +0.12(+0.32%) |
Jul 12, 2017 | 37.48 | 37.53 | 37.47 | 37.48 | 17,582 | +0.27(+0.71%) |
Jul 11, 2017 | 36.97 | 37.22 | 36.97 | 37.22 | 36,361 | +0.05(+0.14%) |
Jul 10, 2017 | 37.48 | 37.54 | 37.17 | 37.17 | 1,781 | -0.26(-0.70%) |
Jul 07, 2017 | 37.33 | 37.48 | 37.28 | 37.43 | 2,989 | -0.24(-0.65%) |
Jul 06, 2017 | 37.73 | 37.73 | 37.47 | 37.67 | 1,408 | -0.12(-0.32%) |
Jul 05, 2017 | 37.83 | 37.94 | 37.73 | 37.79 | 19,830 | -0.37(-0.96%) |
Jul 03, 2017 | 37.77 | 38.16 | 37.77 | 38.16 | 27,878 | +0.26(+0.68%) |
Jun 30, 2017 | 38.07 | 38.07 | 37.81 | 37.90 | 6,695 | -0.14(-0.36%) |
Jun 29, 2017 | 37.95 | 38.19 | 37.95 | 38.04 | 6,802 | -0.39(-1.01%) |
Jun 28, 2017 | 38.41 | 38.58 | 38.13 | 38.43 | 7,341 | -0.04(-0.10%) |
Jun 27, 2017 | 38.50 | 38.50 | 38.46 | 38.47 | 1,671 | +0.00(+0.00%) |
Jun 26, 2017 | 38.43 | 38.77 | 38.39 | 38.47 | 2,758 | -0.05(-0.14%) |
Jun 23, 2017 | 38.57 | 38.57 | 38.48 | 38.52 | 543 | +0.30(+0.78%) |
Jun 22, 2017 | 38.11 | 38.26 | 38.06 | 38.22 | 5,080 | +0.08(+0.20%) |
Jun 21, 2017 | 38.22 | 38.29 | 38.14 | 38.14 | 1,149 | -0.19(-0.49%) |
Jun 20, 2017 | 38.54 | 38.54 | 38.32 | 38.33 | 8,722 | -0.35(-0.89%) |
Jun 19, 2017 | 38.55 | 38.68 | 38.55 | 38.68 | 619 | -0.07(-0.19%) |
Jun 16, 2017 | 38.67 | 38.75 | 38.67 | 38.75 | 784 | -0.01(-0.03%) |
Jun 15, 2017 | 38.46 | 38.76 | 38.46 | 38.76 | 1,729 | -0.38(-0.98%) |
Jun 14, 2017 | 38.90 | 39.14 | 38.65 | 39.14 | 2,360 | +0.59(+1.53%) |
Jun 13, 2017 | 38.47 | 38.64 | 38.46 | 38.55 | 5,129 | +0.17(+0.44%) |
Jun 12, 2017 | 38.21 | 38.40 | 38.21 | 38.38 | 3,212 | +0.14(+0.36%) |
Jun 09, 2017 | 38.18 | 38.31 | 38.16 | 38.25 | 2,828 | +0.16(+0.43%) |
Jun 08, 2017 | 37.91 | 38.12 | 37.91 | 38.08 | 2,617 | -0.15(-0.38%) |
Jun 07, 2017 | 38.16 | 38.23 | 38.16 | 38.23 | 3,260 | +0.03(+0.07%) |
Jun 06, 2017 | 38.22 | 38.22 | 37.87 | 38.20 | 3,992 | +0.10(+0.27%) |
Jun 05, 2017 | 38.09 | 38.10 | 38.02 | 38.10 | 1,300 | -0.14(-0.38%) |
Jun 02, 2017 | 38.09 | 38.46 | 38.09 | 38.25 | 22,235 | +0.55(+1.47%) |