Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.07 | 29.08 | 28.86 | 28.92 | 83,951 | +0.01(+0.03%) |
Aug 30, 2017 | 29.04 | 29.06 | 28.83 | 28.91 | 99,044 | -0.29(-0.99%) |
Aug 29, 2017 | 29.00 | 29.23 | 28.96 | 29.20 | 102,931 | -0.29(-0.98%) |
Aug 28, 2017 | 29.47 | 29.50 | 29.40 | 29.49 | 51,814 | -0.09(-0.29%) |
Aug 25, 2017 | 29.64 | 29.48 | 29.57 | 107,887 | +0.09(+0.32%) | |
Aug 24, 2017 | 29.46 | 29.56 | 29.33 | 29.48 | 232,354 | +0.26(+0.89%) |
Aug 23, 2017 | 29.05 | 29.24 | 29.01 | 29.22 | 392,540 | +0.02(+0.07%) |
Aug 22, 2017 | 28.92 | 29.20 | 28.92 | 29.20 | 128,173 | +0.13(+0.45%) |
Aug 21, 2017 | 28.94 | 29.14 | 28.78 | 29.07 | 94,847 | -0.07(-0.24%) |
Aug 18, 2017 | 28.88 | 29.19 | 28.82 | 29.14 | 59,563 | +0.27(+0.94%) |
Aug 17, 2017 | 28.98 | 29.19 | 28.83 | 28.87 | 104,263 | -0.38(-1.30%) |
Aug 16, 2017 | 29.40 | 29.45 | 29.24 | 29.25 | 105,102 | +0.02(+0.07%) |
Aug 15, 2017 | 29.30 | 29.30 | 29.12 | 29.23 | 119,367 | +0.14(+0.48%) |
Aug 14, 2017 | 29.40 | 29.40 | 29.08 | 29.09 | 180,521 | -0.02(-0.07%) |
Aug 11, 2017 | 29.14 | 29.18 | 28.86 | 29.11 | 145,157 | -0.05(-0.17%) |
Aug 10, 2017 | 29.47 | 29.47 | 29.16 | 29.16 | 68,317 | -0.78(-2.61%) |
Aug 09, 2017 | 29.38 | 29.94 | 29.38 | 29.94 | 69,486 | -0.02(-0.08%) |
Aug 08, 2017 | 30.13 | 30.26 | 29.95 | 29.96 | 69,517 | -0.16(-0.53%) |
Aug 07, 2017 | 30.14 | 30.19 | 30.03 | 30.12 | 64,418 | +0.12(+0.42%) |
Aug 04, 2017 | 29.87 | 30.02 | 29.85 | 30.00 | 414,816 | +0.01(+0.03%) |
Aug 03, 2017 | 29.96 | 30.05 | 29.80 | 29.99 | 680,318 | -0.15(-0.49%) |
Aug 02, 2017 | 30.01 | 30.14 | 29.86 | 30.14 | 522,542 | +0.40(+1.34%) |
Aug 01, 2017 | 29.78 | 29.86 | 29.63 | 29.74 | 162,189 | +0.27(+0.92%) |
Jul 31, 2017 | 29.54 | 29.55 | 29.41 | 29.47 | 360,405 | -0.20(-0.67%) |
Jul 28, 2017 | 29.34 | 29.69 | 29.31 | 29.67 | 129,192 | +0.28(+0.95%) |
Jul 27, 2017 | 29.44 | 29.59 | 29.27 | 29.39 | 143,407 | +0.06(+0.20%) |
Jul 26, 2017 | 29.25 | 29.45 | 29.17 | 29.33 | 258,918 | +0.23(+0.79%) |
Jul 25, 2017 | 29.43 | 29.50 | 29.10 | 29.10 | 105,731 | +0.26(+0.90%) |
Jul 24, 2017 | 28.85 | 28.90 | 28.65 | 28.84 | 60,796 | +0.05(+0.17%) |
Jul 21, 2017 | 28.65 | 28.79 | 28.42 | 28.79 | 78,487 | -0.14(-0.48%) |
Jul 20, 2017 | 28.93 | 29.00 | 28.75 | 28.93 | 72,856 | +0.04(+0.14%) |
Jul 19, 2017 | 28.65 | 28.91 | 28.65 | 28.89 | 104,615 | +0.07(+0.24%) |
Jul 18, 2017 | 28.50 | 28.82 | 28.47 | 28.82 | 104,191 | -0.10(-0.35%) |
Jul 17, 2017 | 28.73 | 28.92 | 28.73 | 28.92 | 61,319 | -0.08(-0.28%) |
Jul 14, 2017 | 28.79 | 29.00 | 28.69 | 29.00 | 75,620 | +0.00(+0.00%) |
Jul 13, 2017 | 28.99 | 29.03 | 28.81 | 29.00 | 50,192 | +0.17(+0.59%) |
Jul 12, 2017 | 28.78 | 28.85 | 28.65 | 28.83 | 71,135 | -0.02(-0.07%) |
Jul 11, 2017 | 28.65 | 28.87 | 28.54 | 28.85 | 75,919 | +0.04(+0.14%) |
Jul 10, 2017 | 28.59 | 28.81 | 28.59 | 28.81 | 117,628 | +0.24(+0.84%) |
Jul 07, 2017 | 28.44 | 28.59 | 28.38 | 28.57 | 116,261 | +0.34(+1.20%) |
Jul 06, 2017 | 28.10 | 28.41 | 28.03 | 28.23 | 145,914 | +0.25(+0.89%) |
Jul 05, 2017 | 28.04 | 28.05 | 27.85 | 27.98 | 101,595 | +0.13(+0.47%) |
Jul 03, 2017 | 27.80 | 27.97 | 27.74 | 27.85 | 47,491 | +0.29(+1.05%) |
Jun 30, 2017 | 27.76 | 27.80 | 27.29 | 27.56 | 419,812 | -0.14(-0.51%) |
Jun 29, 2017 | 27.86 | 27.88 | 27.54 | 27.70 | 156,484 | +0.00(+0.00%) |
Jun 28, 2017 | 27.27 | 27.72 | 27.27 | 27.70 | 79,045 | +0.62(+2.29%) |
Jun 27, 2017 | 26.88 | 27.16 | 26.87 | 27.08 | 148,128 | +0.19(+0.71%) |
Jun 26, 2017 | 27.14 | 27.17 | 26.79 | 26.89 | 101,753 | +0.19(+0.69%) |
Jun 23, 2017 | 26.67 | 26.90 | 26.60 | 26.70 | 128,167 | -0.10(-0.35%) |
Jun 22, 2017 | 26.65 | 26.89 | 26.60 | 26.80 | 93,071 | +0.06(+0.22%) |
Jun 21, 2017 | 26.74 | 26.91 | 26.72 | 26.74 | 100,542 | -0.27(-1.00%) |
Jun 20, 2017 | 27.25 | 27.27 | 26.91 | 27.01 | 243,956 | -0.25(-0.92%) |
Jun 19, 2017 | 27.31 | 27.36 | 27.19 | 27.26 | 448,416 | +0.09(+0.31%) |
Jun 16, 2017 | 26.91 | 27.19 | 26.89 | 27.18 | 42,521 | +0.43(+1.59%) |
Jun 15, 2017 | 26.43 | 26.75 | 26.34 | 26.75 | 89,380 | -0.48(-1.78%) |
Jun 14, 2017 | 27.32 | 27.35 | 27.06 | 27.23 | 82,592 | +0.13(+0.50%) |
Jun 13, 2017 | 27.06 | 27.17 | 26.97 | 27.10 | 111,482 | +0.12(+0.44%) |
Jun 12, 2017 | 26.99 | 27.05 | 26.84 | 26.98 | 162,208 | +0.03(+0.11%) |
Jun 09, 2017 | 26.89 | 27.03 | 26.74 | 26.95 | 88,205 | +0.18(+0.65%) |
Jun 08, 2017 | 26.61 | 26.80 | 26.61 | 26.77 | 178,635 | +0.00(+0.02%) |
Jun 07, 2017 | 26.76 | 26.86 | 26.49 | 26.77 | 197,836 | +0.06(+0.22%) |
Jun 06, 2017 | 26.47 | 26.72 | 26.45 | 26.71 | 156,954 | -0.07(-0.26%) |
Jun 05, 2017 | 26.78 | 26.89 | 26.73 | 26.78 | 188,277 | -0.20(-0.73%) |
Jun 02, 2017 | 26.98 | 27.03 | 26.86 | 26.98 | 1,142,062 | -0.01(-0.05%) |