Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.80 | 30.00 | 29.76 | 29.95 | 47,007 | +0.28(+0.94%) |
Aug 30, 2017 | 29.47 | 29.69 | 29.44 | 29.67 | 63,468 | +0.17(+0.58%) |
Aug 29, 2017 | 29.27 | 29.55 | 29.24 | 29.50 | 72,868 | +0.03(+0.10%) |
Aug 28, 2017 | 29.47 | 29.50 | 29.38 | 29.47 | 39,507 | +0.11(+0.37%) |
Aug 25, 2017 | 29.33 | 29.45 | 29.28 | 29.36 | 34,223 | +0.08(+0.27%) |
Aug 24, 2017 | 29.31 | 29.36 | 29.19 | 29.28 | 81,295 | +0.08(+0.27%) |
Aug 23, 2017 | 29.08 | 29.29 | 29.01 | 29.20 | 74,321 | -0.03(-0.10%) |
Aug 22, 2017 | 29.02 | 29.26 | 29.01 | 29.23 | 40,122 | +0.30(+1.04%) |
Aug 21, 2017 | 28.90 | 28.95 | 28.80 | 28.93 | 91,244 | -0.03(-0.10%) |
Aug 18, 2017 | 28.84 | 29.02 | 28.78 | 28.96 | 38,122 | +0.01(+0.03%) |
Aug 17, 2017 | 29.40 | 29.52 | 28.94 | 28.95 | 177,958 | -0.52(-1.76%) |
Aug 16, 2017 | 29.53 | 29.67 | 29.44 | 29.47 | 57,047 | +0.00(+0.00%) |
Aug 15, 2017 | 29.76 | 29.76 | 29.46 | 29.47 | 57,764 | -0.23(-0.77%) |
Aug 14, 2017 | 29.43 | 29.71 | 29.43 | 29.70 | 41,917 | +0.43(+1.47%) |
Aug 11, 2017 | 29.20 | 29.32 | 29.12 | 29.27 | 249,730 | +0.02(+0.07%) |
Aug 10, 2017 | 29.62 | 29.62 | 29.24 | 29.25 | 115,272 | -0.53(-1.78%) |
Aug 09, 2017 | 29.85 | 29.90 | 29.66 | 29.78 | 185,632 | -0.27(-0.90%) |
Aug 08, 2017 | 30.16 | 30.40 | 29.98 | 30.05 | 133,274 | -0.03(-0.10%) |
Aug 04, 2017 | 30.02 | 30.10 | 29.95 | 30.08 | 22,811 | +0.16(+0.53%) |
Aug 03, 2017 | 30.14 | 30.14 | 29.87 | 29.92 | 37,895 | -0.20(-0.66%) |
Aug 02, 2017 | 30.37 | 30.42 | 30.00 | 30.12 | 84,626 | -0.31(-1.02%) |
Aug 01, 2017 | 30.50 | 30.50 | 30.28 | 30.43 | 25,023 | +0.06(+0.20%) |
Jul 31, 2017 | 30.47 | 30.51 | 30.26 | 30.37 | 56,120 | -0.08(-0.26%) |
Jul 28, 2017 | 30.48 | 30.52 | 30.37 | 30.45 | 25,535 | -0.05(-0.16%) |
Jul 27, 2017 | 30.76 | 30.80 | 30.40 | 30.50 | 148,697 | -0.22(-0.72%) |
Jul 26, 2017 | 30.92 | 30.92 | 30.72 | 30.72 | 16,499 | -0.17(-0.55%) |
Jul 25, 2017 | 30.79 | 30.91 | 30.75 | 30.89 | 42,026 | +0.28(+0.91%) |
Jul 24, 2017 | 30.56 | 30.62 | 30.51 | 30.61 | 33,194 | +0.04(+0.13%) |
Jul 21, 2017 | 30.69 | 30.74 | 30.55 | 30.57 | 52,914 | -0.14(-0.46%) |
Jul 20, 2017 | 30.78 | 30.69 | 30.71 | 82,158 | +0.02(+0.07%) | |
Jul 19, 2017 | 30.46 | 30.70 | 30.46 | 30.69 | 21,647 | +0.29(+0.95%) |
Jul 18, 2017 | 30.38 | 30.43 | 30.29 | 30.40 | 18,635 | -0.08(-0.26%) |
Jul 17, 2017 | 30.40 | 30.56 | 30.38 | 30.48 | 14,497 | +0.06(+0.20%) |
Jul 14, 2017 | 30.53 | 30.37 | 30.42 | 27,648 | +0.05(+0.16%) | |
Jul 13, 2017 | 30.29 | 30.37 | 30.18 | 30.37 | 55,455 | +0.00(+0.00%) |
Jul 12, 2017 | 30.29 | 30.52 | 30.29 | 30.37 | 68,307 | +0.25(+0.83%) |
Jul 11, 2017 | 30.00 | 30.13 | 29.88 | 30.12 | 29,539 | +0.09(+0.30%) |
Jul 10, 2017 | 30.02 | 30.24 | 29.97 | 30.03 | 21,678 | -0.15(-0.50%) |
Jul 07, 2017 | 29.94 | 30.19 | 29.91 | 30.18 | 59,477 | +0.29(+0.97%) |
Jul 06, 2017 | 30.07 | 30.11 | 29.82 | 29.89 | 46,156 | -0.37(-1.22%) |
Jul 05, 2017 | 30.35 | 30.35 | 30.18 | 30.26 | 19,344 | -0.22(-0.72%) |
Jul 04, 2017 | 30.41 | 30.50 | 30.39 | 30.48 | 15,441 | +0.28(+0.93%) |
Jul 03, 2017 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 30.23 | 30.30 | 30.14 | 30.20 | 59,436 | +0.01(+0.03%) |
Jun 29, 2017 | 30.44 | 30.44 | 29.92 | 30.19 | 181,175 | -0.20(-0.66%) |
Jun 28, 2017 | 30.10 | 30.43 | 30.10 | 30.39 | 93,812 | +0.40(+1.33%) |
Jun 27, 2017 | 30.22 | 30.31 | 29.99 | 29.99 | 33,824 | -0.22(-0.73%) |
Jun 26, 2017 | 30.22 | 30.30 | 30.03 | 30.21 | 83,522 | +0.04(+0.13%) |
Jun 23, 2017 | 30.04 | 30.21 | 29.90 | 30.17 | 75,095 | +0.05(+0.17%) |
Jun 22, 2017 | 29.99 | 30.19 | 29.92 | 30.12 | 72,652 | +0.12(+0.40%) |
Jun 21, 2017 | 30.10 | 30.25 | 29.95 | 30.00 | 116,567 | -0.08(-0.27%) |
Jun 20, 2017 | 30.30 | 30.32 | 30.08 | 30.08 | 58,450 | -0.29(-0.95%) |
Jun 19, 2017 | 30.26 | 30.42 | 30.26 | 30.37 | 53,870 | +0.24(+0.80%) |
Jun 16, 2017 | 30.11 | 30.13 | 29.98 | 30.13 | 123,820 | -0.10(-0.33%) |
Jun 15, 2017 | 30.03 | 30.32 | 30.03 | 30.23 | 141,127 | -0.14(-0.46%) |
Jun 14, 2017 | 30.55 | 30.55 | 30.23 | 30.37 | 219,746 | -0.17(-0.56%) |
Jun 13, 2017 | 30.51 | 30.60 | 30.44 | 30.54 | 130,432 | +0.14(+0.46%) |
Jun 12, 2017 | 30.50 | 30.56 | 30.35 | 30.40 | 128,578 | -0.07(-0.23%) |
Jun 09, 2017 | 30.44 | 30.75 | 30.30 | 30.47 | 303,550 | +0.12(+0.40%) |
Jun 08, 2017 | 30.00 | 30.42 | 29.91 | 30.35 | 97,267 | +0.43(+1.44%) |
Jun 07, 2017 | 29.90 | 30.02 | 29.84 | 29.92 | 104,424 | +0.00(+0.00%) |
Jun 06, 2017 | 29.74 | 30.05 | 29.69 | 29.92 | 107,705 | -0.01(-0.03%) |
Jun 05, 2017 | 30.15 | 30.15 | 29.92 | 29.93 | 51,113 | -0.17(-0.56%) |
Jun 02, 2017 | 30.01 | 30.31 | 29.97 | 30.10 | 90,101 | +0.20(+0.67%) |