Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.80 | 30.07 | 29.80 | 30.07 | 34,304 | +0.34(+1.14%) |
Aug 30, 2017 | 29.68 | 29.76 | 29.63 | 29.73 | 16,405 | +0.05(+0.17%) |
Aug 29, 2017 | 29.52 | 29.71 | 29.52 | 29.68 | 6,048 | +0.04(+0.15%) |
Aug 28, 2017 | 29.75 | 29.75 | 29.63 | 29.64 | 4,919 | -0.03(-0.11%) |
Aug 25, 2017 | 29.79 | 29.81 | 29.58 | 29.67 | 36,542 | +0.07(+0.24%) |
Aug 24, 2017 | 29.65 | 29.78 | 29.60 | 29.60 | 14,091 | -0.01(-0.02%) |
Aug 23, 2017 | 29.46 | 29.65 | 29.46 | 29.61 | 5,960 | +0.04(+0.12%) |
Aug 22, 2017 | 29.45 | 29.61 | 29.45 | 29.57 | 7,353 | +0.01(+0.03%) |
Aug 21, 2017 | 29.33 | 29.56 | 29.33 | 29.56 | 11,047 | +0.13(+0.43%) |
Aug 18, 2017 | 29.35 | 29.51 | 29.27 | 29.43 | 8,873 | +0.00(+0.01%) |
Aug 17, 2017 | 29.60 | 29.73 | 29.40 | 29.43 | 18,314 | -0.32(-1.08%) |
Aug 16, 2017 | 29.64 | 29.80 | 29.60 | 29.75 | 10,097 | +0.17(+0.58%) |
Aug 15, 2017 | 29.56 | 29.62 | 29.50 | 29.58 | 9,412 | -0.07(-0.24%) |
Aug 14, 2017 | 29.62 | 29.68 | 29.61 | 29.65 | 6,353 | +0.26(+0.88%) |
Aug 11, 2017 | 29.36 | 29.48 | 29.34 | 29.39 | 10,395 | -0.04(-0.15%) |
Aug 10, 2017 | 29.60 | 29.64 | 29.41 | 29.43 | 11,783 | -0.36(-1.19%) |
Aug 09, 2017 | 29.72 | 29.79 | 29.66 | 29.79 | 22,008 | -0.02(-0.07%) |
Aug 08, 2017 | 29.91 | 29.95 | 29.81 | 29.81 | 5,952 | -0.13(-0.43%) |
Aug 07, 2017 | 29.98 | 29.98 | 29.86 | 29.94 | 21,434 | +0.10(+0.32%) |
Aug 04, 2017 | 29.95 | 29.97 | 29.84 | 29.84 | 13,878 | -0.11(-0.36%) |
Aug 03, 2017 | 29.90 | 30.03 | 29.87 | 29.95 | 18,006 | -0.07(-0.23%) |
Aug 02, 2017 | 29.94 | 30.06 | 29.90 | 30.02 | 30,755 | -0.07(-0.23%) |
Aug 01, 2017 | 29.94 | 30.15 | 29.94 | 30.09 | 11,549 | +0.15(+0.49%) |
Jul 31, 2017 | 29.90 | 29.98 | 29.90 | 29.94 | 12,705 | +0.07(+0.23%) |
Jul 28, 2017 | 29.80 | 29.95 | 29.80 | 29.88 | 13,041 | +0.02(+0.05%) |
Jul 27, 2017 | 29.86 | 29.98 | 29.84 | 29.86 | 9,945 | +0.01(+0.03%) |
Jul 26, 2017 | 29.79 | 29.89 | 29.72 | 29.85 | 11,569 | +0.04(+0.14%) |
Jul 25, 2017 | 29.80 | 29.82 | 29.69 | 29.81 | 13,939 | +0.25(+0.85%) |
Jul 24, 2017 | 29.69 | 29.77 | 29.56 | 29.56 | 17,198 | -0.16(-0.54%) |
Jul 21, 2017 | 29.63 | 29.76 | 29.62 | 29.72 | 12,967 | -0.02(-0.07%) |
Jul 20, 2017 | 29.63 | 29.78 | 29.49 | 29.74 | 5,846 | +0.04(+0.14%) |
Jul 19, 2017 | 29.66 | 29.72 | 29.61 | 29.70 | 10,027 | +0.10(+0.34%) |
Jul 18, 2017 | 29.65 | 29.65 | 29.51 | 29.60 | 11,675 | +0.03(+0.10%) |
Jul 17, 2017 | 29.64 | 29.66 | 29.57 | 29.57 | 11,227 | -0.06(-0.20%) |
Jul 14, 2017 | 29.57 | 29.63 | 29.48 | 29.63 | 16,728 | +0.18(+0.62%) |
Jul 13, 2017 | 29.39 | 29.45 | 29.30 | 29.45 | 7,559 | +0.14(+0.47%) |
Jul 12, 2017 | 29.29 | 29.36 | 29.26 | 29.31 | 10,228 | +0.19(+0.65%) |
Jul 11, 2017 | 28.92 | 29.12 | 28.92 | 29.12 | 19,726 | +0.02(+0.07%) |
Jul 10, 2017 | 29.05 | 29.10 | 28.98 | 29.10 | 14,139 | -0.01(-0.03%) |
Jul 07, 2017 | 28.97 | 29.11 | 28.87 | 29.11 | 18,031 | +0.20(+0.69%) |
Jul 06, 2017 | 29.08 | 29.08 | 28.91 | 28.91 | 6,163 | -0.33(-1.12%) |
Jul 05, 2017 | 29.41 | 29.41 | 29.15 | 29.24 | 6,867 | -0.17(-0.58%) |
Jul 03, 2017 | 29.35 | 29.41 | 29.35 | 29.41 | 576 | +0.09(+0.31%) |
Jun 30, 2017 | 29.43 | 29.43 | 29.13 | 29.32 | 50,829 | +0.01(+0.03%) |
Jun 29, 2017 | 29.55 | 29.55 | 29.20 | 29.31 | 18,188 | -0.30(-1.01%) |
Jun 28, 2017 | 29.57 | 29.62 | 29.51 | 29.61 | 20,687 | +0.23(+0.79%) |
Jun 27, 2017 | 29.70 | 29.70 | 29.30 | 29.38 | 25,257 | -0.32(-1.09%) |
Jun 26, 2017 | 29.71 | 29.75 | 29.63 | 29.70 | 9,516 | +0.08(+0.28%) |
Jun 23, 2017 | 29.42 | 29.62 | 29.40 | 29.62 | 11,871 | +0.10(+0.36%) |
Jun 22, 2017 | 29.45 | 29.61 | 29.45 | 29.51 | 3,098 | +0.10(+0.32%) |
Jun 21, 2017 | 29.49 | 29.49 | 29.37 | 29.42 | 12,322 | -0.00(-0.01%) |
Jun 20, 2017 | 29.83 | 29.83 | 29.36 | 29.42 | 20,393 | -0.31(-1.04%) |
Jun 19, 2017 | 29.73 | 29.74 | 29.53 | 29.73 | 19,740 | +0.07(+0.23%) |
Jun 16, 2017 | 29.53 | 29.66 | 29.48 | 29.66 | 13,717 | +0.22(+0.75%) |
Jun 15, 2017 | 29.34 | 29.50 | 29.31 | 29.44 | 15,995 | -0.20(-0.67%) |
Jun 14, 2017 | 29.67 | 29.87 | 29.51 | 29.64 | 17,879 | -0.01(-0.04%) |
Jun 13, 2017 | 29.65 | 29.71 | 29.59 | 29.65 | 14,094 | +0.10(+0.33%) |
Jun 12, 2017 | 29.51 | 29.57 | 29.51 | 29.55 | 14,765 | +0.05(+0.18%) |
Jun 09, 2017 | 29.53 | 29.58 | 29.35 | 29.50 | 12,877 | -0.03(-0.09%) |
Jun 08, 2017 | 29.53 | 29.58 | 29.45 | 29.53 | 13,603 | -0.08(-0.28%) |
Jun 07, 2017 | 29.72 | 29.72 | 29.50 | 29.61 | 27,572 | -0.11(-0.37%) |
Jun 06, 2017 | 29.78 | 29.78 | 29.69 | 29.72 | 126,300 | -0.12(-0.41%) |
Jun 05, 2017 | 29.92 | 29.92 | 29.81 | 29.84 | 30,909 | -0.08(-0.26%) |
Jun 02, 2017 | 29.96 | 29.97 | 29.89 | 29.92 | 13,868 | +0.07(+0.24%) |