Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.13 | 29.19 | 29.10 | 29.19 | 45,920 | +0.05(+0.17%) |
Sep 28, 2017 | 28.99 | 29.14 | 28.99 | 29.14 | 77,607 | +0.06(+0.20%) |
Sep 27, 2017 | 29.12 | 29.12 | 29.08 | 29.08 | 63,360 | -0.07(-0.23%) |
Sep 26, 2017 | 29.15 | 29.17 | 29.10 | 29.14 | 98,283 | -0.01(-0.03%) |
Sep 25, 2017 | 29.13 | 29.15 | 29.12 | 29.15 | 51,608 | +0.00(+0.00%) |
Sep 22, 2017 | 29.14 | 29.17 | 29.12 | 29.15 | 62,276 | +0.03(+0.09%) |
Sep 21, 2017 | 29.17 | 29.19 | 29.11 | 29.13 | 55,751 | +0.02(+0.06%) |
Sep 20, 2017 | 29.19 | 29.21 | 29.08 | 29.11 | 157,717 | -0.08(-0.26%) |
Sep 19, 2017 | 29.19 | 29.19 | 29.14 | 29.19 | 49,511 | +0.00(+0.00%) |
Sep 18, 2017 | 29.19 | 29.20 | 29.14 | 29.19 | 84,254 | +0.03(+0.09%) |
Sep 15, 2017 | 29.16 | 29.17 | 29.10 | 29.16 | 241,642 | +0.03(+0.12%) |
Sep 14, 2017 | 29.06 | 29.15 | 29.06 | 29.13 | 76,465 | +0.01(+0.03%) |
Sep 13, 2017 | 29.14 | 29.17 | 29.12 | 29.12 | 40,458 | -0.07(-0.23%) |
Sep 12, 2017 | 29.12 | 29.19 | 29.12 | 29.19 | 37,817 | -0.01(-0.03%) |
Sep 11, 2017 | 29.23 | 29.23 | 29.16 | 29.19 | 23,297 | +0.04(+0.15%) |
Sep 08, 2017 | 29.16 | 29.18 | 29.11 | 29.15 | 48,305 | -0.01(-0.03%) |
Sep 07, 2017 | 29.14 | 29.17 | 29.08 | 29.16 | 46,337 | +0.08(+0.29%) |
Sep 06, 2017 | 29.14 | 29.14 | 29.05 | 29.08 | 73,609 | +0.03(+0.11%) |
Sep 05, 2017 | 29.04 | 29.09 | 29.00 | 29.05 | 683,793 | -0.03(-0.11%) |
Sep 01, 2017 | 29.11 | 29.11 | 29.02 | 29.08 | 71,574 | -0.01(-0.03%) |
Aug 31, 2017 | 29.02 | 29.10 | 28.98 | 29.09 | 44,883 | +0.15(+0.53%) |
Aug 30, 2017 | 28.94 | 28.99 | 28.89 | 28.93 | 75,730 | -0.01(-0.03%) |
Aug 29, 2017 | 28.93 | 28.99 | 28.91 | 28.94 | 78,133 | -0.03(-0.09%) |
Aug 28, 2017 | 28.94 | 28.97 | 28.90 | 28.97 | 64,249 | +0.04(+0.14%) |
Aug 25, 2017 | 28.95 | 28.98 | 28.91 | 28.93 | 109,386 | +0.07(+0.24%) |
Aug 24, 2017 | 28.90 | 28.94 | 28.86 | 28.86 | 94,338 | -0.08(-0.26%) |
Aug 23, 2017 | 28.85 | 28.93 | 28.83 | 28.93 | 49,295 | +0.08(+0.26%) |
Aug 22, 2017 | 28.86 | 28.92 | 28.84 | 28.86 | 52,140 | +0.02(+0.06%) |
Aug 21, 2017 | 28.84 | 28.85 | 28.78 | 28.84 | 23,320 | +0.02(+0.06%) |
Aug 18, 2017 | 28.87 | 28.87 | 28.78 | 28.82 | 85,526 | +0.05(+0.18%) |
Aug 17, 2017 | 28.85 | 28.89 | 28.77 | 28.77 | 70,497 | -0.10(-0.35%) |
Aug 16, 2017 | 28.86 | 28.93 | 28.84 | 28.88 | 53,325 | +0.05(+0.18%) |
Aug 15, 2017 | 28.85 | 28.87 | 28.80 | 28.82 | 35,181 | -0.08(-0.29%) |
Aug 14, 2017 | 28.85 | 28.92 | 28.82 | 28.91 | 56,021 | +0.08(+0.29%) |
Aug 11, 2017 | 28.81 | 28.84 | 28.75 | 28.82 | 42,209 | +0.00(+0.00%) |
Aug 10, 2017 | 28.88 | 28.88 | 28.78 | 28.82 | 66,912 | -0.11(-0.38%) |
Aug 09, 2017 | 28.86 | 28.94 | 28.85 | 28.93 | 57,196 | +0.00(+0.00%) |
Aug 08, 2017 | 28.94 | 28.98 | 28.91 | 28.93 | 131,412 | +0.02(+0.06%) |
Aug 07, 2017 | 28.94 | 28.98 | 28.92 | 28.92 | 60,278 | -0.03(-0.12%) |
Aug 04, 2017 | 28.97 | 28.97 | 28.88 | 28.95 | 54,139 | -0.01(-0.03%) |
Aug 03, 2017 | 28.96 | 28.97 | 28.88 | 28.96 | 30,399 | +0.05(+0.18%) |
Aug 02, 2017 | 28.90 | 28.97 | 28.90 | 28.91 | 39,535 | -0.05(-0.16%) |
Aug 01, 2017 | 28.91 | 28.96 | 28.86 | 28.95 | 50,002 | +0.12(+0.41%) |
Jul 31, 2017 | 28.86 | 28.89 | 28.83 | 28.84 | 78,491 | -0.03(-0.12%) |
Jul 28, 2017 | 28.84 | 28.87 | 28.77 | 28.87 | 44,291 | +0.05(+0.18%) |
Jul 27, 2017 | 28.87 | 28.88 | 28.79 | 28.82 | 67,470 | -0.07(-0.23%) |
Jul 26, 2017 | 28.83 | 28.90 | 28.80 | 28.89 | 51,969 | +0.07(+0.23%) |
Jul 25, 2017 | 28.87 | 28.87 | 28.79 | 28.82 | 66,335 | -0.04(-0.15%) |
Jul 24, 2017 | 28.86 | 28.88 | 28.81 | 28.86 | 33,602 | +0.02(+0.06%) |
Jul 21, 2017 | 28.90 | 28.90 | 28.82 | 28.85 | 54,611 | -0.04(-0.15%) |
Jul 20, 2017 | 28.87 | 28.90 | 28.81 | 28.89 | 34,435 | +0.08(+0.26%) |
Jul 19, 2017 | 28.81 | 28.86 | 28.79 | 28.81 | 54,757 | +0.03(+0.12%) |
Jul 18, 2017 | 28.74 | 28.80 | 28.74 | 28.78 | 54,321 | +0.03(+0.12%) |
Jul 17, 2017 | 28.74 | 28.79 | 28.69 | 28.74 | 51,401 | +0.00(+0.00%) |
Jul 14, 2017 | 28.70 | 28.75 | 28.65 | 28.74 | 57,736 | +0.08(+0.27%) |
Jul 13, 2017 | 28.68 | 28.68 | 28.60 | 28.67 | 104,627 | +0.01(+0.03%) |
Jul 12, 2017 | 28.59 | 28.67 | 28.58 | 28.66 | 92,324 | +0.14(+0.50%) |
Jul 11, 2017 | 28.52 | 28.53 | 28.45 | 28.52 | 81,839 | +0.01(+0.03%) |
Jul 10, 2017 | 28.47 | 28.52 | 28.41 | 28.51 | 54,753 | +0.08(+0.30%) |
Jul 07, 2017 | 28.44 | 28.48 | 28.32 | 28.42 | 62,035 | +0.03(+0.09%) |
Jul 06, 2017 | 28.45 | 28.48 | 28.39 | 28.40 | 52,488 | -0.17(-0.59%) |
Jul 05, 2017 | 28.54 | 28.57 | 28.47 | 28.57 | 103,062 | +0.03(+0.09%) |