Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.61 | 29.61 | 29.49 | 29.58 | 27,760 | +0.11(+0.37%) |
Sep 28, 2017 | 29.50 | 29.52 | 29.27 | 29.47 | 34,480 | +0.04(+0.14%) |
Sep 27, 2017 | 29.40 | 29.45 | 29.18 | 29.43 | 31,258 | +0.20(+0.68%) |
Sep 26, 2017 | 29.25 | 29.27 | 29.15 | 29.23 | 34,018 | +0.02(+0.07%) |
Sep 25, 2017 | 29.26 | 29.26 | 29.07 | 29.21 | 31,174 | +0.01(+0.03%) |
Sep 22, 2017 | 29.04 | 29.20 | 29.04 | 29.20 | 27,477 | +0.06(+0.21%) |
Sep 21, 2017 | 29.08 | 29.36 | 29.08 | 29.14 | 59,734 | -0.07(-0.24%) |
Sep 20, 2017 | 29.25 | 29.25 | 29.06 | 29.21 | 36,206 | +0.11(+0.38%) |
Sep 19, 2017 | 29.07 | 29.19 | 29.02 | 29.10 | 67,427 | -0.02(-0.07%) |
Sep 18, 2017 | 28.89 | 29.15 | 28.89 | 29.12 | 54,732 | +0.13(+0.44%) |
Sep 15, 2017 | 28.77 | 29.00 | 28.77 | 28.99 | 24,174 | +0.04(+0.15%) |
Sep 14, 2017 | 28.91 | 28.95 | 28.86 | 28.95 | 25,036 | +0.04(+0.13%) |
Sep 13, 2017 | 28.91 | 28.95 | 28.88 | 28.91 | 27,510 | -0.04(-0.14%) |
Sep 12, 2017 | 28.93 | 28.95 | 28.81 | 28.95 | 110,415 | +0.14(+0.49%) |
Sep 11, 2017 | 28.71 | 28.82 | 28.71 | 28.81 | 47,965 | +0.33(+1.16%) |
Sep 08, 2017 | 28.40 | 28.51 | 28.24 | 28.48 | 59,370 | +0.05(+0.18%) |
Sep 07, 2017 | 28.57 | 28.57 | 28.31 | 28.43 | 25,631 | -0.13(-0.45%) |
Sep 06, 2017 | 28.51 | 28.60 | 28.47 | 28.56 | 33,474 | +0.07(+0.24%) |
Sep 05, 2017 | 28.84 | 28.84 | 28.39 | 28.49 | 30,149 | -0.31(-1.08%) |
Sep 01, 2017 | 28.71 | 28.81 | 28.71 | 28.80 | 21,908 | +0.13(+0.45%) |
Aug 31, 2017 | 28.59 | 28.69 | 28.47 | 28.67 | 47,777 | +0.28(+0.98%) |
Aug 30, 2017 | 28.07 | 28.43 | 28.07 | 28.39 | 28,408 | +0.16(+0.57%) |
Aug 29, 2017 | 28.01 | 28.24 | 28.00 | 28.23 | 36,634 | +0.05(+0.18%) |
Aug 28, 2017 | 28.45 | 28.45 | 28.12 | 28.18 | 74,598 | -0.14(-0.50%) |
Aug 25, 2017 | 28.35 | 28.35 | 28.17 | 28.32 | 37,551 | +0.08(+0.28%) |
Aug 24, 2017 | 28.37 | 28.37 | 28.15 | 28.24 | 48,484 | +0.06(+0.21%) |
Aug 23, 2017 | 28.14 | 28.24 | 28.10 | 28.18 | 40,611 | -0.03(-0.11%) |
Aug 22, 2017 | 28.01 | 28.21 | 27.77 | 28.21 | 45,105 | +0.28(+1.00%) |
Aug 21, 2017 | 27.87 | 27.93 | 27.83 | 27.93 | 46,500 | +0.02(+0.06%) |
Aug 18, 2017 | 27.85 | 28.03 | 27.70 | 27.91 | 36,427 | -0.05(-0.17%) |
Aug 17, 2017 | 28.47 | 28.47 | 27.96 | 27.96 | 117,878 | -0.42(-1.48%) |
Aug 16, 2017 | 28.50 | 28.50 | 28.36 | 28.38 | 59,749 | +0.11(+0.39%) |
Aug 15, 2017 | 28.25 | 28.38 | 28.25 | 28.27 | 42,910 | -0.12(-0.43%) |
Aug 14, 2017 | 28.29 | 28.49 | 28.29 | 28.39 | 88,932 | +0.27(+0.97%) |
Aug 11, 2017 | 28.08 | 28.13 | 28.00 | 28.12 | 28,267 | +0.09(+0.34%) |
Aug 10, 2017 | 28.37 | 28.37 | 28.01 | 28.03 | 36,926 | -0.44(-1.53%) |
Aug 09, 2017 | 28.34 | 28.56 | 28.34 | 28.46 | 91,059 | -0.15(-0.52%) |
Aug 08, 2017 | 28.79 | 28.81 | 28.48 | 28.61 | 148,678 | -0.08(-0.28%) |
Aug 07, 2017 | 28.69 | 28.71 | 28.58 | 28.69 | 28,546 | +0.08(+0.26%) |
Aug 04, 2017 | 28.65 | 28.65 | 28.56 | 28.62 | 26,630 | +0.17(+0.58%) |
Aug 03, 2017 | 28.76 | 28.76 | 28.43 | 28.45 | 58,176 | -0.10(-0.36%) |
Aug 02, 2017 | 28.86 | 28.88 | 28.46 | 28.55 | 41,449 | -0.22(-0.75%) |
Aug 01, 2017 | 28.79 | 28.80 | 28.69 | 28.77 | 22,653 | +0.05(+0.17%) |
Jul 31, 2017 | 28.77 | 28.77 | 28.60 | 28.72 | 26,574 | -0.04(-0.14%) |
Jul 28, 2017 | 28.68 | 28.86 | 28.67 | 28.76 | 47,945 | -0.01(-0.03%) |
Jul 27, 2017 | 28.90 | 29.14 | 28.62 | 28.77 | 36,930 | -0.17(-0.59%) |
Jul 26, 2017 | 29.10 | 29.15 | 28.90 | 28.94 | 31,366 | -0.15(-0.51%) |
Jul 25, 2017 | 28.98 | 29.14 | 28.93 | 29.09 | 55,371 | +0.15(+0.52%) |
Jul 24, 2017 | 28.76 | 29.00 | 28.76 | 28.94 | 28,709 | +0.08(+0.28%) |
Jul 21, 2017 | 28.90 | 28.90 | 28.73 | 28.86 | 46,759 | +0.01(+0.02%) |
Jul 20, 2017 | 28.84 | 28.98 | 28.84 | 28.85 | 37,765 | -0.09(-0.30%) |
Jul 19, 2017 | 28.61 | 28.94 | 28.61 | 28.94 | 39,694 | +0.29(+0.99%) |
Jul 18, 2017 | 28.55 | 28.75 | 28.54 | 28.66 | 37,727 | -0.07(-0.26%) |
Jul 17, 2017 | 28.60 | 28.76 | 28.60 | 28.73 | 52,142 | +0.01(+0.03%) |
Jul 14, 2017 | 28.70 | 28.73 | 28.58 | 28.72 | 20,366 | +0.12(+0.42%) |
Jul 13, 2017 | 28.61 | 28.61 | 28.41 | 28.60 | 23,193 | +0.05(+0.18%) |
Jul 12, 2017 | 28.59 | 28.64 | 28.47 | 28.55 | 38,819 | +0.25(+0.90%) |
Jul 11, 2017 | 28.43 | 28.43 | 28.11 | 28.30 | 27,136 | +0.02(+0.06%) |
Jul 10, 2017 | 28.41 | 28.41 | 28.21 | 28.28 | 72,089 | -0.09(-0.32%) |
Jul 07, 2017 | 28.09 | 28.37 | 28.09 | 28.37 | 42,929 | +0.31(+1.10%) |
Jul 06, 2017 | 28.43 | 28.43 | 28.03 | 28.06 | 24,863 | -0.40(-1.40%) |
Jul 05, 2017 | 28.51 | 28.51 | 28.35 | 28.46 | 18,122 | -0.12(-0.42%) |