Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.26 | 30.36 | 29.95 | 29.95 | 37,620 | +0.27(+0.91%) |
Sep 28, 2017 | 29.96 | 29.96 | 29.68 | 29.68 | 17,093 | +0.16(+0.55%) |
Sep 27, 2017 | 29.37 | 29.52 | 29.37 | 29.52 | 48,529 | +0.62(+2.14%) |
Sep 26, 2017 | 29.05 | 29.14 | 28.86 | 28.90 | 17,112 | -0.23(-0.79%) |
Sep 25, 2017 | 29.25 | 29.25 | 29.13 | 29.13 | 806 | -0.61(-2.05%) |
Sep 22, 2017 | 29.80 | 29.80 | 29.74 | 29.74 | 432 | +0.08(+0.27%) |
Sep 21, 2017 | 29.66 | 29.66 | 29.66 | 29.66 | 293 | +0.21(+0.71%) |
Sep 20, 2017 | 29.53 | 29.53 | 29.45 | 29.45 | 1,748 | -0.15(-0.51%) |
Sep 19, 2017 | 29.57 | 29.60 | 29.49 | 29.60 | 805 | +0.34(+1.16%) |
Sep 18, 2017 | 29.32 | 29.32 | 29.26 | 29.26 | 613 | +0.02(+0.05%) |
Sep 15, 2017 | 29.25 | 29.25 | 29.17 | 29.25 | 1,392 | -0.00(-0.02%) |
Sep 14, 2017 | 29.30 | 29.30 | 29.25 | 29.25 | 283 | -0.06(-0.20%) |
Sep 13, 2017 | 29.70 | 29.70 | 29.31 | 29.31 | 32,258 | +0.01(+0.03%) |
Sep 12, 2017 | 29.41 | 29.45 | 29.30 | 29.30 | 15,060 | +0.08(+0.27%) |
Sep 11, 2017 | 29.17 | 29.31 | 29.00 | 29.22 | 2,737 | +0.56(+1.95%) |
Sep 08, 2017 | 28.68 | 28.73 | 28.66 | 28.66 | 1,999 | +0.26(+0.92%) |
Sep 07, 2017 | 28.47 | 28.47 | 28.40 | 28.40 | 2,108 | -0.11(-0.39%) |
Sep 06, 2017 | 28.51 | 28.51 | 28.51 | 28.51 | 354 | -0.06(-0.21%) |
Sep 05, 2017 | 28.55 | 28.57 | 28.42 | 28.57 | 3,957 | -0.34(-1.18%) |
Sep 01, 2017 | 28.98 | 28.98 | 28.91 | 28.91 | 569 | +0.13(+0.45%) |
Aug 31, 2017 | 28.80 | 29.15 | 28.78 | 28.78 | 7,049 | -0.02(-0.07%) |
Aug 30, 2017 | 28.96 | 28.96 | 28.80 | 28.80 | 8,610 | -0.20(-0.69%) |
Aug 29, 2017 | 29.08 | 29.08 | 28.94 | 29.00 | 2,450 | -0.30(-1.02%) |
Aug 28, 2017 | 29.35 | 29.35 | 29.30 | 29.30 | 1,855 | +0.00(+0.00%) |
Aug 25, 2017 | 29.46 | 29.46 | 29.30 | 29.30 | 2,394 | +0.17(+0.58%) |
Aug 24, 2017 | 29.28 | 29.43 | 29.13 | 29.13 | 5,215 | +0.19(+0.66%) |
Aug 22, 2017 | 28.94 | 28.94 | 28.94 | 42 | -0.06(-0.21%) | |
Aug 18, 2017 | 29.00 | 29.00 | 29.00 | 99 | +0.16(+0.55%) | |
Aug 17, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 704 | -0.34(-1.18%) |
Aug 16, 2017 | 29.18 | 29.18 | 29.18 | 29.18 | 294 | +0.11(+0.40%) |
Aug 15, 2017 | 29.31 | 29.31 | 29.07 | 29.07 | 1,319 | +0.01(+0.03%) |
Aug 14, 2017 | 29.28 | 29.28 | 29.06 | 29.06 | 619 | +0.17(+0.59%) |
Aug 11, 2017 | 28.97 | 28.97 | 28.89 | 28.89 | 2,542 | -0.22(-0.76%) |
Aug 10, 2017 | 29.14 | 29.14 | 29.11 | 29.11 | 1,371 | -0.42(-1.42%) |
Aug 09, 2017 | 29.57 | 29.57 | 29.53 | 29.53 | 1,337 | -0.33(-1.11%) |
Aug 08, 2017 | 30.19 | 30.26 | 29.86 | 29.86 | 2,262 | -0.24(-0.80%) |
Aug 07, 2017 | 30.03 | 30.10 | 29.96 | 30.10 | 18,759 | +0.32(+1.07%) |
Aug 03, 2017 | 29.78 | 29.78 | 29.78 | 972 | -0.22(-0.73%) | |
Aug 02, 2017 | 29.93 | 30.00 | 29.89 | 30.00 | 2,918 | +0.67(+2.28%) |
Jul 31, 2017 | 29.33 | 29.33 | 29.33 | 90,251 | +0.01(+0.03%) | |
Jul 28, 2017 | 29.45 | 29.45 | 29.32 | 29.32 | 500 | -0.06(-0.21%) |
Jul 27, 2017 | 29.40 | 29.40 | 29.38 | 29.38 | 684 | +0.11(+0.38%) |
Jul 26, 2017 | 29.16 | 29.27 | 29.11 | 29.27 | 1,039 | +0.21(+0.73%) |
Jul 25, 2017 | 29.33 | 29.39 | 29.06 | 29.06 | 3,953 | +0.48(+1.69%) |
Jul 24, 2017 | 28.77 | 28.77 | 28.58 | 28.58 | 665 | +0.10(+0.34%) |
Jul 21, 2017 | 28.48 | 28.48 | 28.48 | 28.48 | 906 | -0.26(-0.90%) |
Jul 20, 2017 | 28.84 | 28.86 | 28.74 | 28.74 | 1,550 | +0.16(+0.56%) |
Jul 19, 2017 | 28.58 | 28.58 | 28.58 | 28.58 | 193 | +0.13(+0.46%) |
Jul 18, 2017 | 28.50 | 28.50 | 28.45 | 28.45 | 2,774 | -0.28(-0.97%) |
Jul 17, 2017 | 28.73 | 28.80 | 28.67 | 28.73 | 2,702 | +0.02(+0.07%) |
Jul 14, 2017 | 28.68 | 28.77 | 28.68 | 28.71 | 2,399 | -0.13(-0.45%) |
Jul 13, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 439 | +0.19(+0.66%) |
Jul 12, 2017 | 28.72 | 28.72 | 28.63 | 28.65 | 1,218 | +0.25(+0.88%) |
Jul 11, 2017 | 28.38 | 28.48 | 28.38 | 28.40 | 1,288 | -0.20(-0.70%) |
Jul 10, 2017 | 28.47 | 28.68 | 28.47 | 28.60 | 3,805 | +0.26(+0.92%) |
Jul 07, 2017 | 28.29 | 28.34 | 28.26 | 28.34 | 2,293 | +0.17(+0.60%) |
Jul 06, 2017 | 28.17 | 28.25 | 28.15 | 28.17 | 2,760 | +0.42(+1.51%) |
Jul 05, 2017 | 27.91 | 27.91 | 27.75 | 27.75 | 1,247 | +0.20(+0.73%) |