Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.72 | 29.79 | 29.69 | 29.76 | 62,620 | +0.03(+0.10%) |
Sep 28, 2017 | 29.76 | 29.94 | 29.71 | 29.73 | 165,876 | -0.06(-0.19%) |
Sep 27, 2017 | 29.82 | 29.82 | 29.72 | 29.78 | 251,511 | -0.02(-0.06%) |
Sep 26, 2017 | 29.80 | 29.83 | 29.71 | 29.80 | 108,239 | +0.03(+0.10%) |
Sep 25, 2017 | 29.66 | 29.78 | 29.66 | 29.77 | 113,894 | +0.12(+0.40%) |
Sep 22, 2017 | 29.73 | 29.73 | 29.65 | 29.65 | 83,813 | -0.08(-0.27%) |
Sep 21, 2017 | 29.75 | 29.77 | 29.67 | 29.74 | 32,448 | -0.06(-0.19%) |
Sep 20, 2017 | 29.74 | 29.81 | 29.70 | 29.79 | 29,775 | +0.04(+0.14%) |
Sep 19, 2017 | 29.82 | 29.82 | 29.69 | 29.75 | 22,505 | -0.06(-0.20%) |
Sep 18, 2017 | 29.78 | 29.84 | 29.75 | 29.81 | 33,457 | +0.05(+0.16%) |
Sep 15, 2017 | 29.73 | 29.77 | 29.65 | 29.76 | 24,505 | +0.08(+0.26%) |
Sep 14, 2017 | 29.70 | 29.78 | 29.65 | 29.69 | 96,159 | +0.03(+0.10%) |
Sep 13, 2017 | 29.62 | 29.70 | 29.62 | 29.66 | 23,941 | -0.06(-0.20%) |
Sep 12, 2017 | 29.68 | 29.75 | 29.61 | 29.72 | 34,256 | +0.06(+0.20%) |
Sep 11, 2017 | 29.63 | 29.68 | 29.60 | 29.66 | 96,144 | +0.05(+0.17%) |
Sep 08, 2017 | 29.60 | 29.61 | 29.54 | 29.61 | 32,288 | +0.02(+0.06%) |
Sep 07, 2017 | 29.57 | 29.63 | 29.56 | 29.59 | 36,903 | -0.00(-0.02%) |
Sep 06, 2017 | 29.55 | 29.65 | 29.55 | 29.60 | 19,529 | -0.05(-0.18%) |
Sep 05, 2017 | 29.63 | 29.69 | 29.56 | 29.65 | 77,521 | +0.07(+0.23%) |
Sep 01, 2017 | 29.48 | 29.62 | 29.48 | 29.58 | 18,939 | +0.14(+0.46%) |
Aug 31, 2017 | 29.56 | 29.56 | 29.43 | 29.45 | 29,773 | -0.09(-0.29%) |
Aug 30, 2017 | 29.58 | 29.58 | 29.51 | 29.53 | 23,897 | +0.00(+0.00%) |
Aug 29, 2017 | 29.44 | 29.56 | 29.44 | 29.53 | 55,214 | +0.05(+0.16%) |
Aug 28, 2017 | 29.48 | 29.49 | 29.45 | 29.48 | 37,468 | -0.01(-0.03%) |
Aug 25, 2017 | 29.49 | 29.50 | 29.44 | 29.49 | 28,909 | +0.06(+0.20%) |
Aug 24, 2017 | 29.44 | 29.45 | 29.38 | 29.44 | 18,988 | +0.01(+0.03%) |
Aug 23, 2017 | 29.37 | 29.43 | 29.37 | 29.43 | 62,325 | +0.07(+0.23%) |
Aug 22, 2017 | 29.34 | 29.42 | 29.28 | 29.36 | 131,707 | -0.01(-0.03%) |
Aug 21, 2017 | 29.22 | 29.39 | 29.22 | 29.37 | 36,583 | +0.07(+0.25%) |
Aug 18, 2017 | 29.28 | 29.30 | 29.22 | 29.29 | 34,682 | +0.01(+0.04%) |
Aug 17, 2017 | 29.28 | 29.35 | 29.23 | 29.28 | 38,925 | -0.04(-0.13%) |
Aug 16, 2017 | 29.33 | 29.39 | 29.31 | 29.32 | 32,985 | -0.01(-0.03%) |
Aug 15, 2017 | 29.46 | 29.46 | 29.29 | 29.33 | 81,049 | -0.08(-0.26%) |
Aug 14, 2017 | 29.38 | 29.44 | 29.32 | 29.41 | 56,745 | +0.00(+0.00%) |
Aug 11, 2017 | 29.33 | 29.44 | 29.33 | 29.41 | 26,047 | +0.13(+0.43%) |
Aug 10, 2017 | 29.31 | 29.39 | 29.27 | 29.28 | 171,034 | -0.01(-0.03%) |
Aug 09, 2017 | 29.31 | 29.35 | 29.27 | 29.29 | 120,118 | -0.14(-0.49%) |
Aug 08, 2017 | 29.47 | 29.47 | 29.37 | 29.44 | 41,654 | -0.05(-0.16%) |
Aug 07, 2017 | 29.55 | 29.55 | 29.38 | 29.48 | 202,368 | -0.05(-0.16%) |
Aug 04, 2017 | 29.59 | 29.60 | 29.52 | 29.53 | 59,108 | -0.07(-0.23%) |
Aug 03, 2017 | 29.60 | 29.66 | 29.52 | 29.60 | 80,079 | -0.11(-0.37%) |
Aug 02, 2017 | 29.73 | 29.75 | 29.66 | 29.71 | 81,875 | -0.05(-0.18%) |
Aug 01, 2017 | 29.78 | 29.86 | 29.66 | 29.76 | 100,679 | -0.01(-0.03%) |
Jul 31, 2017 | 29.85 | 29.85 | 29.72 | 29.77 | 44,257 | -0.08(-0.26%) |
Jul 28, 2017 | 29.85 | 29.86 | 29.77 | 29.85 | 62,806 | +0.02(+0.07%) |
Jul 27, 2017 | 29.84 | 29.87 | 29.74 | 29.83 | 30,809 | -0.02(-0.06%) |
Jul 26, 2017 | 29.86 | 29.89 | 29.76 | 29.85 | 160,747 | +0.01(+0.03%) |
Jul 25, 2017 | 29.79 | 29.92 | 29.72 | 29.84 | 59,432 | +0.13(+0.42%) |
Jul 24, 2017 | 29.70 | 29.74 | 29.67 | 29.72 | 19,087 | +0.08(+0.26%) |
Jul 21, 2017 | 29.63 | 29.69 | 29.57 | 29.64 | 58,038 | +0.00(+0.00%) |
Jul 20, 2017 | 29.66 | 29.66 | 29.55 | 29.64 | 267,338 | +0.03(+0.10%) |
Jul 19, 2017 | 29.62 | 29.66 | 29.60 | 29.61 | 39,803 | -0.01(-0.03%) |
Jul 18, 2017 | 29.69 | 29.69 | 29.58 | 29.62 | 63,304 | -0.06(-0.20%) |
Jul 17, 2017 | 29.61 | 29.73 | 29.61 | 29.68 | 39,114 | +0.00(+0.01%) |
Jul 14, 2017 | 29.59 | 29.68 | 29.59 | 29.68 | 35,202 | +0.09(+0.29%) |
Jul 13, 2017 | 29.61 | 29.61 | 29.56 | 29.59 | 28,372 | -0.02(-0.07%) |
Jul 12, 2017 | 29.69 | 29.69 | 29.61 | 29.61 | 104,583 | -0.10(-0.33%) |
Jul 11, 2017 | 29.72 | 29.78 | 29.68 | 29.71 | 50,239 | -0.03(-0.10%) |
Jul 10, 2017 | 29.73 | 29.75 | 29.69 | 29.74 | 47,004 | -0.02(-0.06%) |
Jul 07, 2017 | 29.75 | 29.75 | 29.70 | 29.75 | 55,242 | +0.03(+0.11%) |
Jul 06, 2017 | 29.68 | 29.75 | 29.68 | 29.72 | 30,909 | +0.00(+0.02%) |
Jul 05, 2017 | 29.74 | 29.74 | 29.63 | 29.72 | 27,787 | +0.00(+0.00%) |