Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.44 | 28.48 | 28.41 | 28.44 | 2,622 | +0.08(+0.28%) |
Sep 28, 2017 | 28.25 | 28.36 | 28.25 | 28.36 | 4,197 | +0.08(+0.28%) |
Sep 27, 2017 | 28.24 | 28.34 | 28.24 | 28.28 | 3,437 | -0.20(-0.70%) |
Sep 26, 2017 | 28.86 | 28.86 | 28.48 | 28.48 | 4,297 | -0.54(-1.87%) |
Sep 25, 2017 | 29.20 | 29.20 | 29.00 | 29.02 | 6,230 | -0.18(-0.61%) |
Sep 22, 2017 | 29.20 | 29.20 | 29.19 | 29.20 | 5,566 | +0.14(+0.48%) |
Sep 21, 2017 | 29.08 | 29.11 | 29.02 | 29.06 | 3,060 | +0.02(+0.07%) |
Sep 20, 2017 | 29.19 | 29.20 | 29.04 | 29.04 | 13,535 | -0.07(-0.24%) |
Sep 19, 2017 | 29.20 | 29.20 | 29.07 | 29.11 | 11,568 | +0.02(+0.07%) |
Sep 18, 2017 | 29.14 | 29.14 | 29.05 | 29.09 | 1,650 | -0.05(-0.17%) |
Sep 15, 2017 | 29.17 | 29.17 | 29.14 | 29.14 | 1,294 | +0.02(+0.07%) |
Sep 14, 2017 | 29.04 | 29.12 | 29.00 | 29.12 | 1,156 | +0.14(+0.48%) |
Sep 13, 2017 | 28.98 | 28.99 | 28.98 | 28.98 | 3,119 | -0.05(-0.17%) |
Sep 12, 2017 | 28.97 | 29.03 | 28.97 | 29.03 | 2,901 | -0.10(-0.35%) |
Sep 11, 2017 | 29.20 | 29.20 | 29.13 | 29.13 | 745 | -0.07(-0.23%) |
Sep 08, 2017 | 29.31 | 29.31 | 29.20 | 29.20 | 1,480 | +0.01(+0.03%) |
Sep 07, 2017 | 29.20 | 29.20 | 29.13 | 29.19 | 1,877 | +0.09(+0.31%) |
Sep 06, 2017 | 29.05 | 29.13 | 28.95 | 29.10 | 4,684 | +0.27(+0.94%) |
Sep 05, 2017 | 28.95 | 28.95 | 28.83 | 28.83 | 729 | +0.01(+0.05%) |
Sep 01, 2017 | 28.84 | 28.86 | 28.74 | 28.82 | 1,271 | +0.07(+0.23%) |
Aug 31, 2017 | 28.73 | 28.75 | 28.73 | 28.75 | 1,189 | +0.06(+0.21%) |
Aug 30, 2017 | 29.06 | 29.06 | 28.68 | 28.69 | 1,697 | -0.11(-0.38%) |
Aug 29, 2017 | 28.75 | 28.81 | 28.73 | 28.80 | 6,561 | +0.14(+0.49%) |
Aug 28, 2017 | 28.63 | 28.68 | 28.63 | 28.66 | 1,423 | -0.08(-0.29%) |
Aug 25, 2017 | 28.66 | 28.74 | 28.64 | 28.74 | 2,028 | +0.16(+0.57%) |
Aug 24, 2017 | 28.58 | 28.58 | 28.55 | 28.58 | 10,572 | +0.02(+0.07%) |
Aug 23, 2017 | 28.50 | 28.56 | 28.49 | 28.56 | 14,390 | -0.10(-0.35%) |
Aug 22, 2017 | 29.18 | 29.20 | 28.50 | 28.66 | 13,447 | -0.54(-1.85%) |
Aug 21, 2017 | 29.20 | 29.20 | 29.00 | 29.20 | 1,550 | +0.29(+1.02%) |
Aug 18, 2017 | 28.91 | 28.91 | 28.91 | 28.91 | 65 | +0.00(+0.00%) |
Aug 17, 2017 | 29.09 | 29.09 | 28.91 | 28.91 | 323 | -0.09(-0.33%) |
Aug 16, 2017 | 28.98 | 29.00 | 28.81 | 29.00 | 5,258 | +0.66(+2.32%) |
Aug 15, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 275 | +0.00(+0.00%) |
Aug 14, 2017 | 29.07 | 29.07 | 28.34 | 28.34 | 4,986 | -0.60(-2.06%) |
Aug 11, 2017 | 28.81 | 28.94 | 28.73 | 28.94 | 2,341 | +0.13(+0.45%) |
Aug 10, 2017 | 28.81 | 28.81 | 28.81 | 28.81 | 117 | +0.18(+0.63%) |
Aug 09, 2017 | 28.45 | 28.63 | 28.37 | 28.63 | 1,456 | -0.33(-1.13%) |
Aug 08, 2017 | 28.96 | 28.96 | 28.96 | 28.96 | 164 | +0.00(+0.00%) |
Aug 07, 2017 | 28.87 | 28.96 | 28.87 | 28.96 | 979 | -0.04(-0.14%) |
Aug 04, 2017 | 29.11 | 29.11 | 28.95 | 29.00 | 3,248 | -0.02(-0.07%) |
Aug 03, 2017 | 29.05 | 29.08 | 28.88 | 29.02 | 2,268 | -0.00(-0.00%) |
Aug 02, 2017 | 28.47 | 29.02 | 28.47 | 29.02 | 724 | +0.13(+0.45%) |
Aug 01, 2017 | 28.79 | 28.89 | 28.67 | 28.89 | 3,954 | +0.00(+0.00%) |
Jul 31, 2017 | 28.87 | 28.89 | 28.72 | 28.89 | 942 | -0.00(-0.01%) |
Jul 28, 2017 | 29.03 | 29.03 | 28.89 | 28.89 | 661 | +0.12(+0.43%) |
Jul 27, 2017 | 28.93 | 29.00 | 28.77 | 28.77 | 2,868 | +0.10(+0.35%) |
Jul 26, 2017 | 28.83 | 28.83 | 28.67 | 28.67 | 588 | -0.01(-0.03%) |
Jul 25, 2017 | 28.82 | 28.82 | 28.42 | 28.68 | 2,312 | -0.17(-0.59%) |
Jul 24, 2017 | 28.85 | 28.85 | 28.85 | 28.85 | 533 | +0.07(+0.24%) |
Jul 21, 2017 | 28.78 | 28.79 | 28.78 | 28.78 | 1,423 | +0.53(+1.88%) |
Jul 20, 2017 | 28.34 | 28.34 | 28.24 | 28.25 | 1,548 | -0.67(-2.32%) |
Jul 19, 2017 | 28.53 | 28.92 | 28.53 | 28.92 | 3,385 | +0.42(+1.47%) |
Jul 18, 2017 | 28.50 | 28.50 | 28.50 | 28.50 | 302 | +0.00(+0.00%) |
Jul 17, 2017 | 28.41 | 28.50 | 28.41 | 28.50 | 939 | -0.24(-0.84%) |
Jul 14, 2017 | 28.51 | 28.74 | 28.33 | 28.74 | 2,343 | +0.45(+1.59%) |
Jul 13, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 9 | +0.00(+0.00%) |
Jul 12, 2017 | 28.29 | 28.29 | 28.29 | 28.29 | 117 | +0.00(+0.00%) |
Jul 11, 2017 | 28.23 | 28.29 | 28.21 | 28.29 | 1,640 | +0.05(+0.19%) |
Jul 10, 2017 | 28.26 | 28.26 | 28.24 | 28.24 | 717 | +0.18(+0.62%) |
Jul 07, 2017 | 27.97 | 28.06 | 27.70 | 28.06 | 1,822 | -0.04(-0.14%) |
Jul 06, 2017 | 28.14 | 28.14 | 28.10 | 28.10 | 1,872 | +0.34(+1.22%) |
Jul 05, 2017 | 27.98 | 28.05 | 27.76 | 27.76 | 696 | -0.54(-1.91%) |