Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.04 | 29.22 | 29.04 | 29.21 | 22,275 | +0.32(+1.09%) |
Aug 30, 2017 | 28.79 | 28.97 | 28.79 | 28.89 | 26,960 | +0.07(+0.23%) |
Aug 29, 2017 | 28.65 | 28.93 | 28.64 | 28.83 | 33,492 | -0.05(-0.16%) |
Aug 28, 2017 | 28.98 | 29.38 | 28.75 | 28.88 | 21,420 | -0.01(-0.03%) |
Aug 25, 2017 | 28.88 | 28.92 | 28.82 | 28.89 | 38,678 | +0.10(+0.36%) |
Aug 24, 2017 | 28.99 | 28.99 | 28.69 | 28.78 | 18,705 | +0.01(+0.03%) |
Aug 23, 2017 | 28.69 | 28.84 | 28.69 | 28.77 | 13,199 | -0.08(-0.29%) |
Aug 22, 2017 | 28.57 | 28.86 | 28.57 | 28.86 | 41,216 | +0.29(+1.03%) |
Aug 21, 2017 | 28.49 | 28.58 | 28.42 | 28.56 | 8,482 | -0.01(-0.02%) |
Aug 18, 2017 | 28.89 | 28.89 | 28.49 | 28.57 | 7,899 | -0.04(-0.13%) |
Aug 17, 2017 | 28.94 | 28.94 | 28.61 | 28.61 | 7,867 | -0.38(-1.32%) |
Aug 16, 2017 | 29.00 | 29.12 | 28.98 | 28.99 | 21,424 | +0.01(+0.03%) |
Aug 15, 2017 | 29.19 | 29.19 | 28.88 | 28.98 | 24,003 | -0.07(-0.26%) |
Aug 14, 2017 | 28.84 | 29.07 | 28.84 | 29.05 | 27,999 | +0.30(+1.04%) |
Aug 11, 2017 | 28.62 | 28.80 | 28.62 | 28.75 | 42,128 | +0.05(+0.16%) |
Aug 10, 2017 | 28.96 | 28.96 | 28.63 | 28.71 | 49,827 | -0.33(-1.12%) |
Aug 09, 2017 | 29.09 | 29.19 | 29.02 | 29.03 | 23,704 | -0.20(-0.69%) |
Aug 08, 2017 | 29.32 | 29.43 | 29.22 | 29.24 | 28,153 | -0.12(-0.42%) |
Aug 07, 2017 | 29.44 | 29.44 | 29.25 | 29.36 | 28,353 | +0.05(+0.16%) |
Aug 04, 2017 | 29.31 | 29.32 | 29.24 | 29.31 | 21,136 | +0.06(+0.19%) |
Aug 03, 2017 | 29.28 | 29.28 | 29.18 | 29.26 | 13,473 | -0.02(-0.06%) |
Aug 02, 2017 | 29.39 | 29.39 | 29.15 | 29.28 | 17,800 | -0.12(-0.41%) |
Aug 01, 2017 | 29.51 | 29.51 | 29.32 | 29.40 | 38,850 | +0.04(+0.13%) |
Jul 31, 2017 | 29.34 | 29.40 | 29.24 | 29.36 | 11,133 | -0.02(-0.06%) |
Jul 28, 2017 | 29.27 | 29.38 | 29.27 | 29.38 | 13,501 | +0.03(+0.11%) |
Jul 27, 2017 | 29.40 | 29.49 | 29.22 | 29.34 | 12,054 | -0.14(-0.46%) |
Jul 26, 2017 | 29.67 | 29.67 | 29.48 | 29.48 | 14,143 | -0.18(-0.60%) |
Jul 25, 2017 | 29.59 | 29.71 | 29.52 | 29.66 | 18,457 | +0.11(+0.38%) |
Jul 24, 2017 | 29.46 | 29.55 | 29.41 | 29.55 | 21,926 | +0.03(+0.09%) |
Jul 21, 2017 | 29.50 | 29.52 | 29.38 | 29.52 | 16,299 | -0.03(-0.09%) |
Jul 20, 2017 | 29.57 | 29.59 | 29.43 | 29.55 | 14,783 | +0.06(+0.19%) |
Jul 19, 2017 | 29.40 | 29.56 | 29.40 | 29.49 | 12,124 | +0.17(+0.58%) |
Jul 18, 2017 | 29.33 | 29.36 | 29.25 | 29.32 | 17,530 | -0.11(-0.39%) |
Jul 17, 2017 | 29.50 | 29.90 | 29.24 | 29.43 | 20,599 | +0.05(+0.16%) |
Jul 14, 2017 | 29.26 | 29.40 | 29.21 | 29.39 | 20,254 | +0.14(+0.48%) |
Jul 13, 2017 | 29.21 | 29.43 | 29.11 | 29.25 | 20,671 | +0.07(+0.26%) |
Jul 12, 2017 | 29.07 | 29.29 | 29.07 | 29.17 | 19,116 | +0.20(+0.71%) |
Jul 11, 2017 | 29.30 | 29.30 | 28.88 | 28.97 | 18,205 | -0.06(-0.19%) |
Jul 10, 2017 | 28.95 | 29.06 | 28.94 | 29.02 | 69,745 | -0.01(-0.03%) |
Jul 07, 2017 | 28.83 | 29.03 | 28.80 | 29.03 | 11,037 | +0.26(+0.91%) |
Jul 06, 2017 | 28.97 | 28.97 | 28.76 | 28.77 | 12,902 | -0.32(-1.09%) |
Jul 05, 2017 | 29.11 | 29.11 | 29.01 | 29.09 | 8,678 | -0.03(-0.10%) |
Jul 03, 2017 | 29.03 | 29.20 | 29.03 | 29.12 | 6,213 | +0.14(+0.48%) |
Jun 30, 2017 | 28.98 | 29.02 | 28.85 | 28.98 | 27,242 | +0.04(+0.13%) |
Jun 29, 2017 | 29.60 | 29.60 | 28.76 | 28.94 | 118,551 | -0.17(-0.58%) |
Jun 28, 2017 | 29.10 | 29.19 | 28.93 | 29.11 | 75,677 | +0.28(+0.97%) |
Jun 27, 2017 | 29.06 | 29.11 | 28.83 | 28.83 | 27,434 | -0.24(-0.81%) |
Jun 26, 2017 | 29.10 | 29.13 | 29.01 | 29.06 | 12,710 | +0.04(+0.13%) |
Jun 23, 2017 | 28.91 | 29.03 | 28.90 | 29.03 | 10,507 | +0.16(+0.55%) |
Jun 22, 2017 | 28.86 | 28.94 | 28.75 | 28.87 | 21,336 | -0.02(-0.06%) |
Jun 21, 2017 | 29.02 | 29.07 | 28.80 | 28.89 | 15,961 | -0.10(-0.35%) |
Jun 20, 2017 | 29.18 | 29.18 | 28.96 | 28.99 | 17,894 | -0.25(-0.86%) |
Jun 19, 2017 | 29.25 | 29.25 | 29.03 | 29.24 | 19,697 | +0.26(+0.89%) |
Jun 16, 2017 | 29.04 | 29.32 | 28.90 | 28.98 | 15,511 | -0.05(-0.16%) |
Jun 15, 2017 | 28.90 | 29.03 | 28.86 | 29.03 | 12,327 | +0.06(+0.19%) |
Jun 14, 2017 | 29.25 | 29.40 | 28.97 | 28.97 | 18,069 | -0.20(-0.70%) |
Jun 13, 2017 | 28.98 | 29.18 | 28.98 | 29.18 | 25,635 | +0.21(+0.74%) |
Jun 12, 2017 | 28.93 | 28.96 | 28.85 | 28.96 | 15,340 | +0.06(+0.21%) |
Jun 09, 2017 | 28.90 | 29.12 | 28.83 | 28.90 | 20,395 | -0.04(-0.15%) |
Jun 08, 2017 | 28.83 | 28.98 | 28.75 | 28.94 | 10,755 | +0.14(+0.48%) |
Jun 07, 2017 | 28.91 | 28.91 | 28.74 | 28.80 | 28,943 | -0.03(-0.10%) |
Jun 06, 2017 | 28.81 | 28.86 | 28.73 | 28.83 | 61,926 | -0.09(-0.32%) |
Jun 05, 2017 | 29.06 | 29.06 | 28.93 | 28.93 | 112,204 | -0.12(-0.41%) |
Jun 02, 2017 | 29.06 | 29.08 | 28.86 | 29.05 | 15,812 | +0.04(+0.13%) |