Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2017 | 33.94 | 33.94 | 33.94 | 0 | +0.17(+0.50%) | |
Aug 29, 2017 | 33.72 | 33.77 | 33.71 | 33.77 | 593 | -0.08(-0.23%) |
Aug 28, 2017 | 33.80 | 33.85 | 33.75 | 33.85 | 802 | -0.03(-0.10%) |
Aug 25, 2017 | 33.80 | 33.88 | 33.80 | 33.88 | 708 | +0.16(+0.48%) |
Aug 24, 2017 | 33.71 | 33.75 | 33.71 | 33.72 | 4,524 | +0.00(+0.01%) |
Aug 22, 2017 | 33.72 | 33.72 | 33.72 | 0 | +0.30(+0.90%) | |
Aug 21, 2017 | 33.35 | 33.42 | 33.35 | 33.42 | 238 | -0.04(-0.13%) |
Aug 18, 2017 | 33.48 | 33.48 | 33.43 | 33.46 | 823 | -0.06(-0.19%) |
Aug 17, 2017 | 33.83 | 33.90 | 33.52 | 33.53 | 2,926 | -0.49(-1.45%) |
Aug 16, 2017 | 34.08 | 34.15 | 34.02 | 34.02 | 13,568 | +0.04(+0.12%) |
Aug 15, 2017 | 34.09 | 34.09 | 33.94 | 33.98 | 1,069 | -0.12(-0.35%) |
Aug 14, 2017 | 34.12 | 34.13 | 34.03 | 34.10 | 18,124 | +0.29(+0.85%) |
Aug 11, 2017 | 33.78 | 33.81 | 33.76 | 33.81 | 354 | +0.01(+0.02%) |
Aug 10, 2017 | 34.04 | 34.05 | 33.80 | 33.80 | 1,536 | -0.40(-1.16%) |
Aug 09, 2017 | 34.26 | 34.27 | 34.13 | 34.20 | 2,905 | -0.13(-0.37%) |
Aug 08, 2017 | 34.37 | 34.55 | 34.29 | 34.32 | 4,893 | -0.07(-0.21%) |
Aug 04, 2017 | 34.39 | 93 | +0.10(+0.30%) | |||
Aug 03, 2017 | 34.28 | 34.29 | 34.28 | 34.29 | 271 | -0.14(-0.42%) |
Aug 02, 2017 | 34.53 | 34.53 | 34.38 | 34.43 | 1,990 | -0.08(-0.23%) |
Aug 01, 2017 | 34.51 | 34.51 | 34.51 | 34.51 | 185 | -0.02(-0.07%) |
Jul 31, 2017 | 34.54 | 34.54 | 34.54 | 34.54 | 710 | -0.01(-0.02%) |
Jul 27, 2017 | 34.55 | 2 | +0.07(+0.20%) | |||
Jul 26, 2017 | 34.60 | 34.60 | 34.46 | 34.48 | 4,265 | -0.02(-0.05%) |
Jul 25, 2017 | 34.39 | 34.52 | 34.39 | 34.49 | 4,224 | +0.10(+0.30%) |
Jul 21, 2017 | 34.39 | 86 | +0.10(+0.30%) | |||
Jul 18, 2017 | 34.29 | 93 | -0.19(-0.54%) | |||
Jul 14, 2017 | 34.48 | 2 | +0.28(+0.82%) | |||
Jul 13, 2017 | 34.20 | 34.20 | 34.20 | 34.20 | 527 | +0.08(+0.22%) |
Jul 12, 2017 | 34.09 | 34.12 | 34.09 | 34.12 | 884 | +0.30(+0.90%) |
Jul 11, 2017 | 33.94 | 33.94 | 33.82 | 33.82 | 1,357 | -0.18(-0.52%) |
Jul 10, 2017 | 33.94 | 34.01 | 33.94 | 33.99 | 1,810 | -0.02(-0.05%) |
Jul 07, 2017 | 34.01 | 34.01 | 34.01 | 34.01 | 354 | +0.02(+0.05%) |
Jul 06, 2017 | 34.01 | 34.01 | 33.99 | 33.99 | 533 | -0.22(-0.64%) |
Jul 05, 2017 | 34.11 | 34.21 | 34.11 | 34.21 | 5,228 | +0.20(+0.58%) |
Jul 03, 2017 | 34.02 | 34.02 | 34.02 | 34.02 | 1 | +0.00(+0.00%) |
Jun 30, 2017 | 34.02 | 1 | +0.09(+0.28%) | |||
Jun 29, 2017 | 34.24 | 34.24 | 33.92 | 33.92 | 940 | -0.23(-0.67%) |
Jun 28, 2017 | 34.03 | 34.15 | 34.03 | 34.15 | 993 | +0.18(+0.53%) |
Jun 27, 2017 | 33.97 | 33.97 | 33.97 | 33.97 | 564 | -0.13(-0.39%) |
Jun 26, 2017 | 34.11 | 34.11 | 34.02 | 34.10 | 31,125 | +0.13(+0.39%) |
Jun 23, 2017 | 33.91 | 33.98 | 33.91 | 33.97 | 1,559 | +0.02(+0.06%) |
Jun 22, 2017 | 33.95 | 33.95 | 33.95 | 33.95 | 332 | +0.02(+0.05%) |
Jun 21, 2017 | 33.90 | 33.94 | 33.90 | 33.93 | 1,603 | -0.09(-0.26%) |
Jun 20, 2017 | 34.11 | 34.16 | 34.02 | 34.02 | 5,211 | -0.27(-0.79%) |
Jun 19, 2017 | 34.20 | 34.30 | 34.19 | 34.29 | 4,174 | +0.31(+0.92%) |
Jun 16, 2017 | 33.95 | 33.98 | 33.94 | 33.98 | 5,495 | +0.02(+0.05%) |
Jun 15, 2017 | 33.86 | 33.97 | 33.86 | 33.96 | 16,133 | +0.04(+0.12%) |
Jun 14, 2017 | 34.00 | 34.00 | 33.92 | 33.92 | 21,972 | -0.13(-0.37%) |
Jun 13, 2017 | 34.03 | 34.05 | 34.03 | 34.05 | 24,392 | +0.13(+0.40%) |
Jun 12, 2017 | 33.87 | 33.98 | 33.87 | 33.91 | 5,259 | +0.10(+0.30%) |
Jun 09, 2017 | 33.78 | 33.87 | 33.74 | 33.81 | 19,462 | +0.18(+0.55%) |
Jun 08, 2017 | 33.72 | 33.72 | 33.60 | 33.63 | 1,368 | +0.10(+0.31%) |
Jun 07, 2017 | 33.52 | 33.52 | 33.47 | 33.52 | 1,632 | +0.04(+0.13%) |
Jun 06, 2017 | 33.53 | 33.53 | 33.48 | 33.48 | 2,253 | -0.12(-0.35%) |