Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.02 | 29.20 | 29.02 | 29.20 | 590 | +0.05(+0.17%) |
Aug 30, 2017 | 29.14 | 29.14 | 29.14 | 29.14 | 371 | -0.08(-0.26%) |
Aug 28, 2017 | 29.22 | 29.22 | 29.22 | 179 | +0.02(+0.08%) | |
Aug 25, 2017 | 29.20 | 29.20 | 29.20 | 29.20 | 206 | -0.02(-0.08%) |
Aug 24, 2017 | 29.22 | 29.22 | 29.22 | 29.22 | 719 | -0.08(-0.27%) |
Aug 23, 2017 | 29.31 | 29.31 | 29.30 | 29.30 | 622 | -0.14(-0.47%) |
Aug 22, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 641 | +0.26(+0.88%) |
Aug 21, 2017 | 29.33 | 29.33 | 29.18 | 29.18 | 1,128 | -0.15(-0.52%) |
Aug 17, 2017 | 29.33 | 29.33 | 29.33 | 394 | -0.30(-1.00%) | |
Aug 16, 2017 | 29.48 | 29.63 | 29.02 | 29.63 | 10,236 | +0.18(+0.61%) |
Aug 15, 2017 | 29.26 | 29.45 | 29.26 | 29.45 | 742 | +0.50(+1.73%) |
Aug 14, 2017 | 28.91 | 28.95 | 28.91 | 28.95 | 711 | -0.07(-0.24%) |
Aug 11, 2017 | 28.79 | 29.02 | 28.79 | 29.02 | 1,036 | -0.19(-0.65%) |
Aug 10, 2017 | 29.23 | 29.23 | 29.07 | 29.21 | 1,945 | -0.56(-1.87%) |
Aug 09, 2017 | 29.77 | 29.77 | 29.77 | 29.77 | 500 | -0.34(-1.13%) |
Aug 07, 2017 | 30.11 | 30.11 | 30.11 | 279 | +0.09(+0.28%) | |
Aug 04, 2017 | 29.94 | 30.03 | 29.94 | 30.02 | 1,447 | -0.03(-0.10%) |
Aug 03, 2017 | 30.04 | 30.05 | 30.04 | 30.05 | 876 | -0.15(-0.51%) |
Aug 02, 2017 | 30.11 | 30.20 | 30.11 | 30.20 | 1,053 | +0.01(+0.05%) |
Aug 01, 2017 | 30.15 | 30.19 | 30.15 | 30.19 | 449 | +0.11(+0.37%) |
Jul 31, 2017 | 29.91 | 30.14 | 29.91 | 30.08 | 3,307 | -0.01(-0.04%) |
Jul 27, 2017 | 30.09 | 30.09 | 30.09 | 485 | +0.15(+0.51%) | |
Jul 26, 2017 | 29.97 | 29.98 | 29.94 | 29.94 | 1,197 | -0.15(-0.50%) |
Jul 25, 2017 | 30.29 | 30.29 | 30.04 | 30.09 | 1,627 | +1.45(+5.06%) |
Jul 24, 2017 | 28.80 | 28.80 | 28.57 | 28.64 | 1,201 | -0.44(-1.50%) |
Jul 21, 2017 | 28.93 | 29.08 | 28.93 | 29.08 | 486 | -0.35(-1.19%) |
Jul 20, 2017 | 29.43 | 29.43 | 29.43 | 29.43 | 658 | +0.54(+1.85%) |
Jul 19, 2017 | 28.91 | 28.92 | 28.85 | 28.89 | 2,070 | +0.25(+0.88%) |
Jul 18, 2017 | 28.57 | 28.74 | 28.57 | 28.64 | 141,117 | +0.06(+0.20%) |
Jul 17, 2017 | 28.65 | 28.65 | 28.52 | 28.58 | 327,984 | -0.54(-1.85%) |
Jul 14, 2017 | 29.09 | 29.12 | 29.09 | 29.12 | 880 | +0.59(+2.07%) |
Jul 13, 2017 | 28.53 | 28.53 | 28.53 | 28.53 | 902 | +0.34(+1.21%) |
Jul 12, 2017 | 28.25 | 28.25 | 28.12 | 28.19 | 1,842 | -0.08(-0.28%) |
Jul 11, 2017 | 28.28 | 28.28 | 28.27 | 28.27 | 1,157 | -0.53(-1.82%) |
Jul 10, 2017 | 28.77 | 28.81 | 28.76 | 28.80 | 2,515 | +0.14(+0.47%) |
Jul 07, 2017 | 28.41 | 28.66 | 28.41 | 28.66 | 2,084 | +0.14(+0.51%) |
Jul 06, 2017 | 28.49 | 28.62 | 28.49 | 28.52 | 3,708 | -0.02(-0.05%) |
Jul 05, 2017 | 28.30 | 28.58 | 28.30 | 28.53 | 5,266 | -0.37(-1.28%) |
Jul 03, 2017 | 29.09 | 29.09 | 28.90 | 28.90 | 1,411 | -0.37(-1.26%) |
Jun 30, 2017 | 29.16 | 29.27 | 29.11 | 29.27 | 3,945 | +0.36(+1.25%) |
Jun 29, 2017 | 28.74 | 28.91 | 28.74 | 28.91 | 838 | +0.21(+0.73%) |
Jun 28, 2017 | 28.53 | 28.70 | 28.53 | 28.70 | 1,619 | +0.08(+0.28%) |
Jun 27, 2017 | 28.58 | 28.62 | 28.58 | 28.62 | 1,707 | -0.05(-0.17%) |
Jun 26, 2017 | 28.82 | 28.82 | 28.47 | 28.67 | 2,400 | -0.05(-0.18%) |
Jun 23, 2017 | 28.64 | 29.04 | 28.62 | 28.72 | 1,479 | -0.83(-2.80%) |
Jun 22, 2017 | 29.65 | 29.65 | 29.55 | 29.55 | 550 | +0.02(+0.07%) |
Jun 21, 2017 | 29.55 | 29.59 | 29.44 | 29.53 | 1,393 | +0.02(+0.07%) |
Jun 20, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 509 | -0.36(-1.21%) |
Jun 19, 2017 | 29.87 | 29.87 | 29.87 | 29.87 | 844 | +0.21(+0.71%) |
Jun 16, 2017 | 29.46 | 29.66 | 29.46 | 29.66 | 2,743 | +0.55(+1.87%) |
Jun 15, 2017 | 28.96 | 29.16 | 28.96 | 29.11 | 74,076 | +0.04(+0.12%) |
Jun 14, 2017 | 29.27 | 29.30 | 29.05 | 29.08 | 16,749 | -0.16(-0.55%) |
Jun 13, 2017 | 29.24 | 29.24 | 29.23 | 29.24 | 1,201 | +0.14(+0.48%) |
Jun 12, 2017 | 28.96 | 29.10 | 28.93 | 29.10 | 5,863 | +0.11(+0.38%) |
Jun 09, 2017 | 29.15 | 29.23 | 28.99 | 28.99 | 795 | -0.08(-0.27%) |
Jun 08, 2017 | 29.07 | 29.07 | 29.07 | 29.07 | 432 | +0.16(+0.56%) |
Jun 07, 2017 | 28.96 | 28.96 | 28.91 | 28.91 | 440 | +0.20(+0.69%) |
Jun 06, 2017 | 28.59 | 28.79 | 28.59 | 28.71 | 2,011 | -0.14(-0.50%) |
Jun 05, 2017 | 28.83 | 28.94 | 28.83 | 28.86 | 7,349 | -0.50(-1.69%) |
Jun 02, 2017 | 29.49 | 29.51 | 29.35 | 29.35 | 1,035 | +0.29(+1.00%) |