Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 30.17 | 30.17 | 30.06 | 30.06 | 518 | -0.14(-0.45%) |
Sep 26, 2017 | 30.20 | 79 | -0.14(-0.47%) | |||
Sep 25, 2017 | 30.26 | 30.34 | 30.14 | 30.34 | 1,576 | +0.04(+0.12%) |
Sep 21, 2017 | 30.30 | 68 | +0.17(+0.58%) | |||
Sep 20, 2017 | 30.04 | 30.22 | 29.99 | 30.13 | 1,082 | -0.10(-0.32%) |
Sep 19, 2017 | 30.20 | 30.22 | 29.85 | 30.22 | 708 | -0.24(-0.79%) |
Sep 18, 2017 | 30.47 | 30.47 | 30.47 | 30.47 | 277 | -0.10(-0.32%) |
Sep 15, 2017 | 30.60 | 30.78 | 30.51 | 30.56 | 490 | -0.08(-0.26%) |
Sep 14, 2017 | 30.81 | 30.81 | 30.64 | 30.64 | 333 | +0.04(+0.14%) |
Sep 13, 2017 | 30.60 | 30.60 | 30.60 | 30.60 | 155 | +0.23(+0.76%) |
Sep 12, 2017 | 30.37 | 30.37 | 30.35 | 30.37 | 4,450 | -0.01(-0.03%) |
Sep 11, 2017 | 30.59 | 30.59 | 30.38 | 30.38 | 291 | -0.61(-1.96%) |
Sep 07, 2017 | 30.99 | 71 | -0.44(-1.41%) | |||
Sep 06, 2017 | 31.54 | 31.54 | 31.43 | 31.43 | 1,226 | -0.43(-1.36%) |
Sep 05, 2017 | 31.57 | 31.86 | 31.57 | 31.86 | 587 | +0.67(+2.16%) |
Sep 01, 2017 | 31.21 | 31.19 | 31.19 | 216 | -0.02(-0.06%) | |
Aug 31, 2017 | 31.21 | 31.21 | 31.21 | 31.21 | 185 | -0.42(-1.31%) |
Aug 30, 2017 | 31.70 | 31.77 | 31.62 | 31.62 | 564 | +0.17(+0.55%) |
Aug 29, 2017 | 31.81 | 31.81 | 31.45 | 31.45 | 889 | +0.09(+0.28%) |
Aug 28, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 259 | +0.02(+0.06%) |
Aug 25, 2017 | 31.48 | 31.48 | 31.34 | 31.34 | 1,777 | -0.62(-1.93%) |
Aug 24, 2017 | 31.93 | 31.96 | 31.74 | 31.96 | 2,800 | +0.67(+2.16%) |
Aug 23, 2017 | 31.29 | 31.29 | 31.29 | 31.29 | 154 | -0.10(-0.31%) |
Aug 22, 2017 | 31.44 | 31.44 | 31.33 | 31.38 | 2,676 | -0.11(-0.36%) |
Aug 21, 2017 | 31.54 | 31.54 | 31.48 | 31.50 | 868 | +0.02(+0.06%) |
Aug 18, 2017 | 31.56 | 31.56 | 31.38 | 31.48 | 1,343 | -0.27(-0.85%) |
Aug 17, 2017 | 31.33 | 31.75 | 31.29 | 31.75 | 3,917 | +0.40(+1.29%) |
Aug 16, 2017 | 31.48 | 31.48 | 31.34 | 31.34 | 1,271 | -0.10(-0.30%) |
Aug 15, 2017 | 31.30 | 31.44 | 31.30 | 31.44 | 3,184 | -0.03(-0.10%) |
Aug 14, 2017 | 31.43 | 31.48 | 31.32 | 31.47 | 2,074 | -0.33(-1.03%) |
Aug 11, 2017 | 31.79 | 31.79 | 31.79 | 31.79 | 290 | -0.02(-0.07%) |
Aug 10, 2017 | 31.35 | 31.82 | 31.32 | 31.82 | 6,559 | +0.61(+1.95%) |
Aug 09, 2017 | 31.39 | 31.39 | 31.14 | 31.21 | 2,853 | +0.46(+1.51%) |
Aug 08, 2017 | 31.04 | 31.04 | 30.75 | 30.75 | 311 | +0.09(+0.28%) |
Aug 07, 2017 | 30.77 | 30.77 | 30.66 | 30.66 | 1,284 | +0.00(+0.01%) |
Aug 04, 2017 | 30.66 | 30.66 | 30.66 | 30.66 | 145 | +0.07(+0.22%) |
Aug 03, 2017 | 30.57 | 30.59 | 30.57 | 30.59 | 1,012 | -0.14(-0.47%) |
Aug 02, 2017 | 30.64 | 30.74 | 30.64 | 30.74 | 586 | -0.43(-1.37%) |
Jul 31, 2017 | 31.16 | 150 | -0.12(-0.39%) | |||
Jul 28, 2017 | 31.43 | 31.53 | 31.24 | 31.29 | 1,814 | -0.24(-0.75%) |
Jul 27, 2017 | 31.45 | 31.55 | 31.45 | 31.52 | 477 | -0.24(-0.75%) |
Jul 26, 2017 | 31.76 | 31.76 | 31.76 | 31.76 | 103 | +0.04(+0.12%) |
Jul 25, 2017 | 31.72 | 31.72 | 31.72 | 31.72 | 456 | -0.10(-0.30%) |
Jul 24, 2017 | 31.95 | 31.95 | 31.82 | 31.82 | 452 | +0.14(+0.43%) |
Jul 21, 2017 | 31.67 | 31.68 | 31.67 | 31.68 | 400 | -0.23(-0.73%) |
Jul 19, 2017 | 31.91 | 67 | -0.30(-0.93%) | |||
Jul 18, 2017 | 32.21 | 32.21 | 32.21 | 32.21 | 162 | -0.08(-0.24%) |
Jul 17, 2017 | 32.72 | 32.72 | 32.27 | 32.29 | 1,108 | -0.20(-0.62%) |
Jul 14, 2017 | 32.40 | 32.49 | 32.35 | 32.49 | 2,202 | -0.10(-0.30%) |
Jul 13, 2017 | 32.71 | 32.72 | 32.59 | 32.59 | 1,047 | +0.23(+0.72%) |
Jul 12, 2017 | 32.27 | 32.55 | 32.27 | 32.36 | 1,976 | -0.84(-2.53%) |
Jul 07, 2017 | 33.20 | 33.20 | 33.20 | 0 | -0.05(-0.14%) | |
Jul 06, 2017 | 32.92 | 33.29 | 32.92 | 33.24 | 4,816 | +0.56(+1.71%) |
Jul 05, 2017 | 32.80 | 32.80 | 32.68 | 32.68 | 413 | +0.30(+0.92%) |