Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.03 | 29.06 | 28.99 | 28.99 | 57,180 | +0.03(+0.10%) |
Aug 30, 2017 | 29.08 | 29.08 | 28.95 | 28.96 | 33,839 | -0.11(-0.38%) |
Aug 29, 2017 | 29.13 | 29.23 | 29.06 | 29.07 | 65,551 | -0.07(-0.22%) |
Aug 28, 2017 | 29.23 | 29.26 | 29.00 | 29.14 | 61,568 | +0.04(+0.14%) |
Aug 25, 2017 | 29.09 | 29.17 | 29.02 | 29.10 | 55,043 | +0.11(+0.36%) |
Aug 24, 2017 | 29.01 | 29.06 | 28.95 | 28.99 | 39,902 | -0.02(-0.08%) |
Aug 23, 2017 | 28.92 | 29.02 | 28.85 | 29.02 | 48,912 | +0.11(+0.39%) |
Aug 22, 2017 | 28.85 | 28.94 | 28.76 | 28.90 | 47,962 | +0.05(+0.17%) |
Aug 21, 2017 | 28.89 | 28.89 | 28.71 | 28.85 | 66,227 | +0.12(+0.42%) |
Aug 18, 2017 | 28.56 | 28.82 | 28.50 | 28.73 | 35,023 | +0.17(+0.60%) |
Aug 17, 2017 | 28.76 | 28.81 | 28.55 | 28.56 | 62,552 | -0.21(-0.73%) |
Aug 16, 2017 | 28.67 | 28.79 | 28.67 | 28.77 | 38,207 | +0.11(+0.37%) |
Aug 15, 2017 | 28.48 | 28.67 | 28.48 | 28.67 | 42,541 | +0.14(+0.48%) |
Aug 14, 2017 | 28.39 | 28.55 | 28.37 | 28.53 | 40,201 | +0.18(+0.63%) |
Aug 11, 2017 | 28.54 | 28.54 | 28.27 | 28.35 | 56,470 | -0.20(-0.68%) |
Aug 10, 2017 | 28.43 | 28.61 | 28.34 | 28.54 | 189,132 | +0.10(+0.34%) |
Aug 09, 2017 | 28.68 | 28.68 | 28.43 | 28.45 | 57,108 | -0.17(-0.60%) |
Aug 08, 2017 | 28.50 | 28.62 | 28.50 | 28.62 | 60,500 | +0.11(+0.40%) |
Aug 07, 2017 | 28.45 | 28.50 | 28.38 | 28.50 | 65,345 | +0.06(+0.20%) |
Aug 04, 2017 | 28.43 | 28.47 | 28.27 | 28.45 | 46,467 | -0.05(-0.17%) |
Aug 03, 2017 | 28.40 | 28.50 | 28.33 | 28.50 | 92,662 | +0.09(+0.31%) |
Aug 02, 2017 | 28.25 | 28.41 | 28.16 | 28.41 | 82,411 | +0.10(+0.34%) |
Aug 01, 2017 | 28.20 | 28.35 | 28.19 | 28.31 | 43,631 | +0.14(+0.49%) |
Jul 31, 2017 | 28.12 | 28.21 | 27.98 | 28.17 | 61,908 | +0.10(+0.35%) |
Jul 28, 2017 | 28.08 | 28.14 | 27.97 | 28.07 | 28,460 | -0.02(-0.09%) |
Jul 27, 2017 | 28.02 | 28.10 | 27.94 | 28.10 | 40,674 | +0.07(+0.23%) |
Jul 26, 2017 | 27.82 | 28.03 | 27.80 | 28.03 | 39,394 | +0.22(+0.79%) |
Jul 25, 2017 | 27.94 | 27.94 | 27.79 | 27.81 | 31,147 | -0.11(-0.38%) |
Jul 24, 2017 | 28.17 | 28.17 | 27.88 | 27.92 | 36,669 | -0.23(-0.83%) |
Jul 21, 2017 | 27.96 | 28.17 | 27.89 | 28.15 | 35,899 | +0.24(+0.84%) |
Jul 20, 2017 | 27.80 | 27.94 | 27.78 | 27.92 | 75,347 | +0.19(+0.67%) |
Jul 19, 2017 | 27.63 | 27.73 | 27.58 | 27.73 | 68,221 | +0.15(+0.56%) |
Jul 18, 2017 | 27.55 | 27.62 | 27.51 | 27.58 | 77,034 | +0.07(+0.27%) |
Jul 17, 2017 | 27.44 | 27.50 | 27.36 | 27.50 | 60,794 | +0.11(+0.42%) |
Jul 14, 2017 | 27.46 | 27.50 | 27.39 | 27.39 | 35,800 | +0.11(+0.42%) |
Jul 13, 2017 | 27.39 | 27.39 | 27.25 | 27.28 | 60,810 | -0.10(-0.36%) |
Jul 12, 2017 | 27.37 | 27.45 | 27.33 | 27.38 | 127,932 | +0.24(+0.87%) |
Jul 11, 2017 | 27.19 | 27.19 | 27.01 | 27.14 | 48,094 | +0.01(+0.03%) |
Jul 10, 2017 | 27.23 | 27.31 | 27.13 | 27.13 | 1,014,306 | -0.07(-0.24%) |
Jul 07, 2017 | 27.11 | 27.31 | 27.11 | 27.20 | 94,318 | +0.05(+0.18%) |
Jul 06, 2017 | 27.11 | 27.19 | 27.09 | 27.15 | 89,248 | -0.04(-0.15%) |
Jul 05, 2017 | 27.33 | 27.34 | 27.11 | 27.19 | 276,557 | -0.12(-0.45%) |
Jul 03, 2017 | 27.51 | 27.52 | 27.31 | 27.31 | 164,137 | -0.14(-0.50%) |
Jun 30, 2017 | 27.50 | 27.61 | 27.45 | 27.45 | 51,517 | -0.01(-0.04%) |
Jun 29, 2017 | 27.62 | 27.63 | 27.38 | 27.46 | 131,390 | -0.23(-0.84%) |
Jun 28, 2017 | 27.99 | 27.99 | 27.68 | 27.69 | 79,283 | -0.24(-0.87%) |
Jun 27, 2017 | 28.16 | 28.22 | 27.88 | 27.94 | 52,982 | -0.35(-1.24%) |
Jun 26, 2017 | 28.13 | 28.36 | 28.04 | 28.28 | 43,908 | +0.24(+0.87%) |
Jun 23, 2017 | 28.14 | 28.24 | 28.02 | 28.04 | 48,094 | -0.09(-0.32%) |
Jun 22, 2017 | 28.24 | 28.34 | 28.13 | 28.13 | 32,214 | -0.11(-0.37%) |
Jun 21, 2017 | 28.42 | 28.45 | 28.14 | 28.24 | 64,288 | -0.19(-0.66%) |
Jun 20, 2017 | 28.43 | 28.47 | 28.40 | 28.42 | 40,736 | +0.01(+0.03%) |
Jun 19, 2017 | 28.61 | 28.61 | 28.36 | 28.41 | 62,334 | -0.18(-0.63%) |
Jun 16, 2017 | 28.46 | 28.59 | 28.46 | 28.59 | 51,610 | +0.17(+0.61%) |
Jun 15, 2017 | 28.22 | 28.44 | 28.19 | 28.42 | 48,495 | +0.15(+0.51%) |
Jun 14, 2017 | 28.28 | 28.40 | 28.19 | 28.28 | 86,261 | +0.16(+0.57%) |
Jun 13, 2017 | 28.05 | 28.13 | 27.96 | 28.11 | 169,596 | +0.08(+0.29%) |
Jun 12, 2017 | 28.16 | 28.24 | 27.91 | 28.03 | 59,409 | -0.06(-0.23%) |
Jun 09, 2017 | 28.05 | 28.10 | 27.91 | 28.10 | 103,893 | +0.03(+0.11%) |
Jun 08, 2017 | 28.44 | 28.44 | 27.91 | 28.07 | 207,632 | -0.21(-0.74%) |
Jun 07, 2017 | 28.21 | 28.35 | 28.20 | 28.28 | 118,878 | +0.08(+0.29%) |
Jun 06, 2017 | 28.32 | 28.32 | 28.19 | 28.20 | 78,583 | -0.05(-0.17%) |
Jun 05, 2017 | 28.44 | 28.44 | 28.23 | 28.24 | 263,786 | -0.16(-0.57%) |
Jun 02, 2017 | 28.55 | 28.55 | 28.31 | 28.41 | 112,263 | +0.06(+0.20%) |