Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.28 | 30.35 | 30.23 | 30.31 | 22,633 | +0.09(+0.28%) |
Aug 30, 2017 | 30.16 | 30.26 | 30.14 | 30.22 | 12,796 | +0.11(+0.37%) |
Aug 29, 2017 | 30.02 | 30.16 | 29.90 | 30.11 | 21,388 | +0.01(+0.03%) |
Aug 28, 2017 | 30.31 | 30.31 | 30.03 | 30.10 | 72,180 | +0.13(+0.43%) |
Aug 25, 2017 | 29.99 | 30.06 | 29.94 | 29.98 | 1,766 | +0.39(+1.33%) |
Aug 24, 2017 | 29.62 | 29.62 | 29.55 | 29.58 | 1,714 | -0.08(-0.26%) |
Aug 23, 2017 | 29.49 | 29.68 | 29.49 | 29.66 | 6,561 | +0.09(+0.29%) |
Aug 22, 2017 | 29.50 | 29.62 | 29.45 | 29.57 | 11,893 | +0.26(+0.88%) |
Aug 21, 2017 | 29.18 | 29.32 | 29.18 | 29.31 | 19,646 | +0.33(+1.14%) |
Aug 17, 2017 | 28.98 | 31 | -0.15(-0.50%) | |||
Aug 16, 2017 | 29.08 | 29.17 | 29.08 | 29.13 | 9,228 | +0.36(+1.25%) |
Aug 15, 2017 | 28.85 | 28.85 | 28.75 | 28.77 | 8,239 | -0.09(-0.30%) |
Aug 14, 2017 | 28.87 | 28.87 | 28.78 | 28.85 | 1,810 | +0.42(+1.48%) |
Aug 11, 2017 | 28.37 | 28.43 | 28.31 | 28.43 | 3,432 | -0.22(-0.75%) |
Aug 10, 2017 | 29.12 | 29.12 | 28.65 | 28.65 | 22,179 | -0.74(-2.51%) |
Aug 09, 2017 | 29.35 | 29.39 | 29.22 | 29.39 | 14,610 | +0.00(+0.00%) |
Aug 08, 2017 | 29.34 | 29.45 | 29.34 | 29.39 | 11,499 | +0.21(+0.73%) |
Aug 07, 2017 | 29.13 | 29.17 | 29.04 | 29.17 | 7,500 | +0.29(+1.01%) |
Aug 04, 2017 | 28.92 | 28.92 | 28.84 | 28.88 | 8,235 | -0.03(-0.09%) |
Aug 03, 2017 | 28.83 | 28.93 | 28.81 | 28.91 | 2,560 | -0.09(-0.32%) |
Aug 02, 2017 | 29.18 | 29.18 | 28.92 | 29.00 | 4,371 | -0.22(-0.74%) |
Aug 01, 2017 | 29.36 | 29.36 | 29.14 | 29.21 | 21,133 | +0.22(+0.77%) |
Jul 31, 2017 | 29.11 | 29.11 | 28.95 | 28.99 | 6,564 | +0.17(+0.61%) |
Jul 28, 2017 | 28.75 | 28.82 | 28.62 | 28.82 | 1,444 | +0.34(+1.19%) |
Jul 27, 2017 | 28.73 | 28.76 | 28.46 | 28.48 | 3,633 | -0.03(-0.12%) |
Jul 26, 2017 | 28.31 | 28.51 | 28.31 | 28.51 | 1,111 | +0.08(+0.28%) |
Jul 25, 2017 | 28.52 | 28.52 | 28.43 | 28.43 | 3,318 | -0.06(-0.22%) |
Jul 24, 2017 | 28.55 | 28.55 | 28.48 | 28.49 | 1,248 | +0.13(+0.45%) |
Jul 21, 2017 | 28.37 | 28.37 | 28.31 | 28.37 | 4,973 | -0.03(-0.11%) |
Jul 20, 2017 | 28.51 | 28.51 | 28.40 | 28.40 | 2,813 | -0.02(-0.05%) |
Jul 19, 2017 | 28.35 | 28.41 | 28.35 | 28.41 | 2,650 | +0.47(+1.67%) |
Jul 18, 2017 | 27.83 | 27.95 | 27.82 | 27.95 | 2,693 | +0.11(+0.40%) |
Jul 17, 2017 | 27.95 | 27.95 | 27.80 | 27.83 | 6,508 | -0.35(-1.25%) |
Jul 14, 2017 | 28.07 | 28.19 | 28.07 | 28.19 | 11,549 | +0.38(+1.36%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.79 | 27.81 | 1,173 | +0.04(+0.14%) |
Jul 12, 2017 | 27.61 | 27.77 | 27.61 | 27.77 | 4,782 | +0.33(+1.20%) |
Jul 11, 2017 | 27.41 | 27.44 | 27.30 | 27.44 | 2,294 | +0.40(+1.49%) |
Jul 10, 2017 | 26.76 | 27.07 | 26.76 | 27.04 | 2,686 | +0.03(+0.13%) |
Jul 07, 2017 | 26.93 | 27.03 | 26.93 | 27.00 | 1,826 | +0.05(+0.19%) |
Jul 06, 2017 | 26.99 | 27.03 | 26.95 | 26.95 | 4,356 | -0.21(-0.76%) |
Jul 05, 2017 | 27.07 | 27.16 | 27.07 | 27.16 | 2,435 | +0.00(+0.02%) |
Jul 03, 2017 | 27.41 | 27.41 | 27.14 | 27.15 | 1,453 | -0.02(-0.07%) |
Jun 30, 2017 | 27.14 | 27.18 | 27.07 | 27.17 | 8,482 | +0.23(+0.87%) |
Jun 29, 2017 | 27.18 | 27.18 | 26.91 | 26.94 | 2,266 | -0.25(-0.91%) |
Jun 28, 2017 | 27.08 | 27.18 | 27.08 | 27.18 | 1,718 | +0.09(+0.32%) |
Jun 27, 2017 | 27.19 | 27.19 | 27.10 | 27.10 | 2,219 | -0.15(-0.55%) |
Jun 26, 2017 | 27.29 | 27.29 | 27.14 | 27.25 | 3,952 | +0.27(+1.02%) |
Jun 23, 2017 | 26.95 | 26.97 | 26.92 | 26.97 | 1,176 | +0.11(+0.40%) |
Jun 22, 2017 | 26.89 | 26.89 | 26.81 | 26.87 | 2,735 | +0.15(+0.58%) |
Jun 21, 2017 | 26.71 | 26.71 | 26.71 | 26.71 | 309 | +0.18(+0.68%) |
Jun 20, 2017 | 26.64 | 26.64 | 26.53 | 26.53 | 2,275 | -0.19(-0.71%) |
Jun 19, 2017 | 26.65 | 26.72 | 26.64 | 26.72 | 2,544 | +0.49(+1.86%) |
Jun 16, 2017 | 26.23 | 26.23 | 26.23 | 26.23 | 490 | -0.03(-0.10%) |
Jun 15, 2017 | 26.24 | 26.26 | 26.24 | 26.26 | 775 | -0.36(-1.35%) |
Jun 14, 2017 | 26.70 | 26.70 | 26.60 | 26.62 | 6,376 | -0.08(-0.29%) |
Jun 13, 2017 | 26.72 | 26.72 | 26.68 | 26.70 | 2,231 | +0.19(+0.71%) |
Jun 12, 2017 | 26.46 | 26.64 | 26.46 | 26.51 | 6,805 | -0.34(-1.28%) |
Jun 09, 2017 | 26.96 | 26.96 | 26.85 | 26.85 | 1,635 | -0.08(-0.29%) |
Jun 08, 2017 | 26.83 | 26.93 | 26.82 | 26.93 | 1,697 | +0.44(+1.68%) |
Jun 07, 2017 | 26.52 | 26.53 | 26.48 | 26.48 | 2,488 | +0.07(+0.26%) |
Jun 06, 2017 | 26.25 | 26.41 | 26.25 | 26.41 | 6,015 | +0.23(+0.88%) |
Jun 05, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 286 | -0.04(-0.16%) |
Jun 02, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 123 | -0.03(-0.10%) |