Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.63 | 29.71 | 29.61 | 29.69 | 9,929 | +0.08(+0.27%) |
Sep 28, 2017 | 29.63 | 29.63 | 29.52 | 29.61 | 12,284 | +0.06(+0.20%) |
Sep 27, 2017 | 29.56 | 29.62 | 29.44 | 29.55 | 24,646 | +0.11(+0.36%) |
Sep 26, 2017 | 29.48 | 29.49 | 29.42 | 29.45 | 14,596 | +0.02(+0.06%) |
Sep 25, 2017 | 29.43 | 29.45 | 29.30 | 29.43 | 24,471 | +0.02(+0.05%) |
Sep 22, 2017 | 29.42 | 29.44 | 29.40 | 29.41 | 23,326 | -0.01(-0.05%) |
Sep 21, 2017 | 29.50 | 29.50 | 29.40 | 29.43 | 39,833 | -0.05(-0.18%) |
Sep 20, 2017 | 29.48 | 29.48 | 29.38 | 29.48 | 10,524 | +0.07(+0.23%) |
Sep 19, 2017 | 29.58 | 29.58 | 29.41 | 29.41 | 42,432 | -0.05(-0.15%) |
Sep 18, 2017 | 29.46 | 29.48 | 29.40 | 29.46 | 23,364 | +0.07(+0.25%) |
Sep 15, 2017 | 29.41 | 29.41 | 29.30 | 29.39 | 63,685 | +0.05(+0.19%) |
Sep 14, 2017 | 29.41 | 29.41 | 29.29 | 29.33 | 11,946 | -0.02(-0.06%) |
Sep 13, 2017 | 29.27 | 29.35 | 29.27 | 29.35 | 30,921 | +0.00(+0.00%) |
Sep 12, 2017 | 29.24 | 29.35 | 29.24 | 29.35 | 17,251 | +0.12(+0.40%) |
Sep 11, 2017 | 29.19 | 29.25 | 29.11 | 29.23 | 29,152 | +0.33(+1.14%) |
Sep 08, 2017 | 28.88 | 28.96 | 28.88 | 28.90 | 28,180 | -0.03(-0.11%) |
Sep 07, 2017 | 29.08 | 29.08 | 28.87 | 28.93 | 23,986 | +0.02(+0.06%) |
Sep 06, 2017 | 29.01 | 29.01 | 28.88 | 28.91 | 30,492 | +0.07(+0.25%) |
Sep 05, 2017 | 29.14 | 29.14 | 28.76 | 28.84 | 37,547 | -0.27(-0.92%) |
Sep 01, 2017 | 29.10 | 29.14 | 29.09 | 29.11 | 13,558 | +0.08(+0.27%) |
Aug 31, 2017 | 28.94 | 29.06 | 28.94 | 29.03 | 30,805 | +0.18(+0.63%) |
Aug 30, 2017 | 28.76 | 28.87 | 28.74 | 28.85 | 13,028 | +0.14(+0.47%) |
Aug 29, 2017 | 28.82 | 28.82 | 28.52 | 28.72 | 47,310 | +0.04(+0.13%) |
Aug 28, 2017 | 28.76 | 28.76 | 28.65 | 28.68 | 15,990 | -0.06(-0.22%) |
Aug 25, 2017 | 28.79 | 28.81 | 28.69 | 28.74 | 29,172 | +0.10(+0.36%) |
Aug 24, 2017 | 28.75 | 28.80 | 28.63 | 28.64 | 10,544 | -0.01(-0.04%) |
Aug 23, 2017 | 28.66 | 28.72 | 28.64 | 28.65 | 26,101 | -0.13(-0.44%) |
Aug 22, 2017 | 28.52 | 28.79 | 28.52 | 28.78 | 48,604 | +0.31(+1.08%) |
Aug 21, 2017 | 28.50 | 28.50 | 28.40 | 28.47 | 34,446 | +0.01(+0.03%) |
Aug 18, 2017 | 28.44 | 28.58 | 28.37 | 28.46 | 17,393 | -0.05(-0.19%) |
Aug 17, 2017 | 28.85 | 28.93 | 28.52 | 28.52 | 15,063 | -0.39(-1.35%) |
Aug 16, 2017 | 29.01 | 29.01 | 28.90 | 28.91 | 35,710 | -0.00(-0.01%) |
Aug 15, 2017 | 28.98 | 28.98 | 28.83 | 28.91 | 24,505 | +0.00(+0.01%) |
Aug 14, 2017 | 28.80 | 28.94 | 28.80 | 28.90 | 22,507 | +0.31(+1.10%) |
Aug 11, 2017 | 28.63 | 28.67 | 28.59 | 28.59 | 58,254 | +0.00(+0.01%) |
Aug 10, 2017 | 28.92 | 28.92 | 28.56 | 28.59 | 34,289 | -0.39(-1.35%) |
Aug 09, 2017 | 28.88 | 28.98 | 28.87 | 28.98 | 102,167 | -0.01(-0.03%) |
Aug 08, 2017 | 29.08 | 29.20 | 28.98 | 28.99 | 27,816 | -0.10(-0.33%) |
Aug 07, 2017 | 29.10 | 29.11 | 29.03 | 29.09 | 27,976 | +0.06(+0.21%) |
Aug 04, 2017 | 29.10 | 29.11 | 29.02 | 29.03 | 24,354 | +0.04(+0.14%) |
Aug 03, 2017 | 29.04 | 29.04 | 28.98 | 28.99 | 67,698 | -0.06(-0.22%) |
Aug 02, 2017 | 29.15 | 29.15 | 28.91 | 29.05 | 23,216 | -0.02(-0.06%) |
Aug 01, 2017 | 29.12 | 29.12 | 29.00 | 29.07 | 18,142 | +0.04(+0.14%) |
Jul 31, 2017 | 29.10 | 29.10 | 28.98 | 29.03 | 72,542 | +0.04(+0.15%) |
Jul 28, 2017 | 28.96 | 29.01 | 28.93 | 28.98 | 16,246 | -0.03(-0.10%) |
Jul 27, 2017 | 29.11 | 29.12 | 28.90 | 29.01 | 20,899 | -0.08(-0.27%) |
Jul 26, 2017 | 29.17 | 29.17 | 29.08 | 29.09 | 19,076 | +0.01(+0.02%) |
Jul 25, 2017 | 29.10 | 29.20 | 29.07 | 29.09 | 1,388,932 | +0.05(+0.16%) |
Jul 24, 2017 | 29.04 | 29.09 | 29.02 | 29.04 | 15,393 | -0.05(-0.16%) |
Jul 21, 2017 | 29.16 | 29.16 | 29.00 | 29.09 | 13,297 | -0.01(-0.03%) |
Jul 20, 2017 | 29.11 | 29.13 | 29.01 | 29.10 | 29,332 | +0.00(+0.00%) |
Jul 19, 2017 | 28.98 | 29.10 | 28.96 | 29.10 | 29,255 | +0.17(+0.59%) |
Jul 18, 2017 | 28.88 | 28.93 | 28.84 | 28.92 | 48,634 | -0.04(-0.13%) |
Jul 17, 2017 | 28.91 | 29.01 | 28.89 | 28.96 | 32,194 | +0.02(+0.05%) |
Jul 14, 2017 | 28.82 | 28.99 | 28.82 | 28.94 | 19,829 | +0.12(+0.43%) |
Jul 13, 2017 | 28.76 | 28.82 | 28.72 | 28.82 | 14,784 | +0.08(+0.27%) |
Jul 12, 2017 | 28.79 | 28.79 | 28.72 | 28.74 | 55,002 | +0.22(+0.76%) |
Jul 11, 2017 | 28.60 | 28.60 | 28.48 | 28.53 | 30,347 | -0.04(-0.13%) |
Jul 10, 2017 | 28.49 | 28.63 | 28.49 | 28.56 | 21,472 | -0.02(-0.06%) |
Jul 07, 2017 | 28.48 | 28.61 | 28.47 | 28.58 | 28,355 | +0.21(+0.73%) |
Jul 06, 2017 | 28.51 | 28.52 | 28.35 | 28.37 | 17,616 | -0.29(-1.01%) |
Jul 05, 2017 | 28.62 | 28.67 | 28.53 | 28.66 | 37,933 | +0.02(+0.06%) |