Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.04 | 31.11 | 31.03 | 31.10 | 68,330 | +0.08(+0.27%) |
Aug 30, 2017 | 30.99 | 31.05 | 30.97 | 31.01 | 44,102 | -0.01(-0.04%) |
Aug 29, 2017 | 31.20 | 31.22 | 30.97 | 31.03 | 99,553 | +0.10(+0.31%) |
Aug 28, 2017 | 30.86 | 30.96 | 30.82 | 30.93 | 127,098 | -0.00(-0.01%) |
Aug 25, 2017 | 30.85 | 30.96 | 30.84 | 30.93 | 40,256 | +0.11(+0.37%) |
Aug 24, 2017 | 30.85 | 30.93 | 30.81 | 30.82 | 55,794 | -0.12(-0.38%) |
Aug 23, 2017 | 30.88 | 30.94 | 30.82 | 30.94 | 41,124 | +0.21(+0.70%) |
Aug 22, 2017 | 30.80 | 30.81 | 30.70 | 30.72 | 129,147 | -0.13(-0.44%) |
Aug 21, 2017 | 30.82 | 30.86 | 30.77 | 30.86 | 53,354 | +0.08(+0.27%) |
Aug 18, 2017 | 30.87 | 30.91 | 30.71 | 30.77 | 62,806 | -0.01(-0.04%) |
Aug 17, 2017 | 30.56 | 30.79 | 30.56 | 30.79 | 51,511 | +0.23(+0.75%) |
Aug 16, 2017 | 30.35 | 30.63 | 30.35 | 30.56 | 56,814 | +0.08(+0.28%) |
Aug 15, 2017 | 30.35 | 30.50 | 30.32 | 30.47 | 42,506 | -0.13(-0.43%) |
Aug 14, 2017 | 30.61 | 30.69 | 30.58 | 30.61 | 118,200 | -0.12(-0.38%) |
Aug 11, 2017 | 30.59 | 30.74 | 30.54 | 30.72 | 102,190 | +0.01(+0.02%) |
Aug 10, 2017 | 30.56 | 30.73 | 30.51 | 30.71 | 169,856 | +0.25(+0.81%) |
Aug 09, 2017 | 30.63 | 30.63 | 30.45 | 30.47 | 50,826 | +0.14(+0.47%) |
Aug 08, 2017 | 30.38 | 30.38 | 30.22 | 30.33 | 34,417 | -0.10(-0.33%) |
Aug 07, 2017 | 30.36 | 30.44 | 30.30 | 30.43 | 84,238 | +0.07(+0.24%) |
Aug 04, 2017 | 30.43 | 30.43 | 30.27 | 30.36 | 101,730 | -0.28(-0.91%) |
Aug 03, 2017 | 30.47 | 30.65 | 30.47 | 30.63 | 586,703 | +0.30(+0.99%) |
Aug 02, 2017 | 30.36 | 30.43 | 30.33 | 30.34 | 43,785 | +0.01(+0.03%) |
Aug 01, 2017 | 29.99 | 30.35 | 29.99 | 30.33 | 539,593 | +0.20(+0.68%) |
Jul 31, 2017 | 30.01 | 30.12 | 29.97 | 30.12 | 49,144 | +0.02(+0.06%) |
Jul 28, 2017 | 29.93 | 30.11 | 29.93 | 30.11 | 38,646 | +0.21(+0.69%) |
Jul 27, 2017 | 29.88 | 29.97 | 29.83 | 29.90 | 51,998 | -0.16(-0.53%) |
Jul 26, 2017 | 29.93 | 30.12 | 29.89 | 30.06 | 417,540 | +0.06(+0.21%) |
Jul 25, 2017 | 30.14 | 30.14 | 29.98 | 30.00 | 70,239 | -0.40(-1.33%) |
Jul 24, 2017 | 30.43 | 30.50 | 30.38 | 30.40 | 47,457 | -0.11(-0.34%) |
Jul 21, 2017 | 30.52 | 30.57 | 30.52 | 30.51 | 49,085 | +0.11(+0.37%) |
Jul 20, 2017 | 30.46 | 30.51 | 30.36 | 30.39 | 35,086 | +0.11(+0.35%) |
Jul 19, 2017 | 30.30 | 30.32 | 30.25 | 30.29 | 93,452 | -0.01(-0.03%) |
Jul 18, 2017 | 30.21 | 30.30 | 30.19 | 30.29 | 170,501 | +0.26(+0.85%) |
Jul 17, 2017 | 29.93 | 30.11 | 29.93 | 30.04 | 170,406 | +0.10(+0.32%) |
Jul 14, 2017 | 30.13 | 30.13 | 29.91 | 29.94 | 137,974 | +0.03(+0.11%) |
Jul 13, 2017 | 30.02 | 30.02 | 29.84 | 29.91 | 51,433 | -0.15(-0.50%) |
Jul 12, 2017 | 30.10 | 30.10 | 29.99 | 30.06 | 155,968 | +0.16(+0.55%) |
Jul 11, 2017 | 29.85 | 29.94 | 29.82 | 29.89 | 51,661 | +0.04(+0.14%) |
Jul 10, 2017 | 29.84 | 29.89 | 29.80 | 29.85 | 98,883 | +0.04(+0.14%) |
Jul 07, 2017 | 29.80 | 29.86 | 29.77 | 29.81 | 92,993 | -0.16(-0.55%) |
Jul 06, 2017 | 29.96 | 30.00 | 29.85 | 29.97 | 189,027 | -0.22(-0.74%) |
Jul 05, 2017 | 30.14 | 30.23 | 30.12 | 30.20 | 306,809 | +0.04(+0.14%) |
Jul 03, 2017 | 30.30 | 30.33 | 30.10 | 30.16 | 141,717 | -0.12(-0.40%) |
Jun 30, 2017 | 30.23 | 30.35 | 30.22 | 30.28 | 385,062 | -0.10(-0.34%) |
Jun 29, 2017 | 30.25 | 30.42 | 30.24 | 30.38 | 139,624 | -0.22(-0.72%) |
Jun 28, 2017 | 30.68 | 30.68 | 30.51 | 30.60 | 84,849 | -0.13(-0.42%) |
Jun 27, 2017 | 30.85 | 30.86 | 30.66 | 30.73 | 492,080 | -0.31(-0.99%) |
Jun 26, 2017 | 31.05 | 31.11 | 31.03 | 31.04 | 65,458 | +0.13(+0.41%) |
Jun 23, 2017 | 30.88 | 30.96 | 30.84 | 30.91 | 41,566 | -0.02(-0.05%) |
Jun 22, 2017 | 30.92 | 30.94 | 30.83 | 30.93 | 34,771 | +0.05(+0.16%) |
Jun 21, 2017 | 30.76 | 30.90 | 30.74 | 30.88 | 100,275 | +0.07(+0.22%) |
Jun 20, 2017 | 30.67 | 30.84 | 30.67 | 30.81 | 107,486 | +0.26(+0.85%) |
Jun 19, 2017 | 30.65 | 30.65 | 30.53 | 30.55 | 49,473 | -0.06(-0.20%) |
Jun 16, 2017 | 30.56 | 30.63 | 30.56 | 30.61 | 70,912 | +0.05(+0.16%) |
Jun 15, 2017 | 30.57 | 30.59 | 30.52 | 30.56 | 76,259 | -0.05(-0.15%) |
Jun 14, 2017 | 30.50 | 30.67 | 30.48 | 30.61 | 88,833 | +0.45(+1.50%) |
Jun 13, 2017 | 30.06 | 30.18 | 30.04 | 30.16 | 111,749 | +0.01(+0.04%) |
Jun 12, 2017 | 30.12 | 30.29 | 30.12 | 30.14 | 517,939 | -0.02(-0.07%) |
Jun 09, 2017 | 30.09 | 30.21 | 30.06 | 30.16 | 127,065 | -0.02(-0.05%) |
Jun 08, 2017 | 30.26 | 30.26 | 30.13 | 30.18 | 60,678 | -0.10(-0.33%) |
Jun 07, 2017 | 30.36 | 30.42 | 30.26 | 30.28 | 229,751 | -0.15(-0.50%) |
Jun 06, 2017 | 30.43 | 30.49 | 30.40 | 30.44 | 66,330 | +0.20(+0.65%) |
Jun 05, 2017 | 30.29 | 30.32 | 30.24 | 30.24 | 98,150 | -0.19(-0.62%) |
Jun 02, 2017 | 30.32 | 30.48 | 30.32 | 30.43 | 62,988 | +0.34(+1.12%) |