Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.70 | 34.77 | 34.70 | 34.70 | 4,062 | -0.07(-0.20%) |
Sep 28, 2017 | 34.75 | 34.77 | 34.73 | 34.77 | 7,098 | +0.02(+0.05%) |
Sep 27, 2017 | 34.75 | 34.78 | 34.71 | 34.75 | 6,396 | +0.06(+0.17%) |
Sep 26, 2017 | 34.69 | 34.74 | 34.69 | 34.69 | 4,247 | -0.07(-0.20%) |
Sep 25, 2017 | 34.76 | 34.76 | 34.76 | 34.76 | 5,636 | +0.02(+0.05%) |
Sep 22, 2017 | 34.75 | 34.75 | 34.75 | 34.75 | 483 | +0.04(+0.12%) |
Sep 21, 2017 | 34.75 | 34.75 | 34.70 | 34.70 | 1,248 | -0.05(-0.15%) |
Sep 20, 2017 | 34.75 | 34.75 | 34.75 | 34.75 | 4,207 | +0.00(+0.00%) |
Sep 19, 2017 | 34.74 | 34.75 | 34.70 | 34.75 | 3,771 | +0.06(+0.17%) |
Sep 18, 2017 | 34.69 | 34.70 | 34.69 | 34.69 | 655 | -0.02(-0.05%) |
Sep 15, 2017 | 34.74 | 34.75 | 34.69 | 34.71 | 949 | -0.03(-0.07%) |
Sep 14, 2017 | 34.72 | 34.75 | 34.69 | 34.74 | 14,927 | +0.04(+0.12%) |
Sep 13, 2017 | 34.71 | 34.71 | 34.69 | 34.70 | 2,944 | -0.02(-0.06%) |
Sep 12, 2017 | 34.69 | 34.72 | 34.69 | 34.72 | 3,887 | +0.04(+0.11%) |
Sep 11, 2017 | 34.72 | 34.72 | 34.68 | 34.68 | 785 | -0.03(-0.10%) |
Sep 08, 2017 | 34.74 | 34.74 | 34.69 | 34.71 | 71,526 | +0.02(+0.05%) |
Sep 07, 2017 | 34.74 | 34.74 | 34.69 | 34.69 | 6,110 | -0.04(-0.12%) |
Sep 06, 2017 | 34.74 | 34.74 | 34.74 | 34.74 | 7,253 | +0.00(+0.00%) |
Sep 05, 2017 | 34.68 | 34.74 | 34.68 | 34.74 | 1,797 | +0.00(+0.00%) |
Sep 01, 2017 | 34.72 | 34.74 | 34.69 | 34.74 | 11,737 | +0.01(+0.02%) |
Aug 31, 2017 | 34.73 | 34.73 | 34.72 | 34.73 | 3,141 | +0.00(+0.00%) |
Aug 30, 2017 | 34.73 | 34.73 | 34.70 | 34.73 | 1,112 | +0.01(+0.02%) |
Aug 29, 2017 | 34.72 | 34.72 | 34.72 | 34.72 | 336 | +0.00(+0.00%) |
Aug 28, 2017 | 34.72 | 34.72 | 34.72 | 34.72 | 1,059 | +0.00(+0.00%) |
Aug 25, 2017 | 34.69 | 34.72 | 34.69 | 34.72 | 891 | +0.05(+0.15%) |
Aug 24, 2017 | 34.66 | 34.68 | 34.66 | 34.67 | 4,320 | -0.05(-0.14%) |
Aug 23, 2017 | 34.70 | 34.72 | 34.70 | 34.72 | 1,201 | +0.05(+0.16%) |
Aug 22, 2017 | 34.70 | 34.70 | 34.66 | 34.66 | 623 | -0.04(-0.12%) |
Aug 21, 2017 | 34.70 | 34.70 | 34.70 | 34.70 | 400 | +0.00(+0.00%) |
Aug 18, 2017 | 34.70 | 34.70 | 34.66 | 34.70 | 2,496 | +0.01(+0.02%) |
Aug 17, 2017 | 34.70 | 34.70 | 34.70 | 34.70 | 537 | -0.01(-0.02%) |
Aug 16, 2017 | 34.69 | 34.70 | 34.69 | 34.70 | 383 | +0.05(+0.15%) |
Aug 15, 2017 | 34.70 | 34.70 | 34.66 | 34.65 | 595 | -0.00(-0.01%) |
Aug 14, 2017 | 34.70 | 34.70 | 34.65 | 34.66 | 923 | -0.05(-0.14%) |
Aug 11, 2017 | 34.69 | 34.70 | 34.69 | 34.70 | 3,035 | +0.00(+0.00%) |
Aug 10, 2017 | 34.69 | 34.70 | 34.64 | 34.70 | 2,985 | +0.00(+0.00%) |
Aug 09, 2017 | 34.70 | 34.70 | 34.64 | 34.70 | 29,943 | +0.00(+0.00%) |
Aug 08, 2017 | 34.70 | 34.70 | 34.70 | 34.70 | 6,725 | +0.00(+0.00%) |
Aug 07, 2017 | 34.70 | 34.70 | 34.69 | 34.70 | 2,366 | +0.02(+0.05%) |
Aug 04, 2017 | 34.70 | 34.70 | 34.63 | 34.69 | 7,139 | -0.01(-0.02%) |
Aug 03, 2017 | 34.70 | 34.70 | 34.64 | 34.70 | 6,873 | -0.03(-0.10%) |
Aug 01, 2017 | 34.73 | 32 | +0.04(+0.11%) | |||
Jul 31, 2017 | 34.69 | 34.69 | 34.69 | 34.69 | 2,871 | +0.03(+0.10%) |
Jul 28, 2017 | 34.63 | 34.66 | 34.62 | 34.66 | 2,669 | +0.00(+0.00%) |
Jul 27, 2017 | 34.65 | 34.66 | 34.65 | 34.66 | 1,335 | -0.03(-0.08%) |
Jul 26, 2017 | 34.67 | 34.68 | 34.67 | 34.68 | 530 | +0.00(+0.00%) |
Jul 25, 2017 | 34.66 | 34.68 | 34.66 | 34.68 | 1,604 | +0.03(+0.07%) |
Jul 24, 2017 | 34.61 | 34.66 | 34.61 | 34.66 | 6,000 | -0.01(-0.02%) |
Jul 21, 2017 | 34.62 | 34.67 | 34.62 | 34.67 | 1,856 | +0.06(+0.16%) |
Jul 20, 2017 | 34.61 | 34.61 | 34.61 | 34.61 | 244 | -0.05(-0.14%) |
Jul 19, 2017 | 34.61 | 34.66 | 34.61 | 34.66 | 653 | +0.03(+0.10%) |
Jul 18, 2017 | 34.62 | 34.62 | 34.62 | 34.62 | 2,598 | -0.02(-0.05%) |
Jul 17, 2017 | 34.62 | 34.67 | 34.62 | 34.64 | 1,468 | -0.03(-0.07%) |
Jul 14, 2017 | 34.61 | 34.67 | 34.61 | 34.67 | 2,113 | +0.03(+0.09%) |
Jul 13, 2017 | 34.61 | 34.64 | 34.61 | 34.64 | 755 | +0.03(+0.09%) |
Jul 12, 2017 | 34.65 | 34.66 | 34.61 | 34.61 | 754 | -0.05(-0.15%) |
Jul 11, 2017 | 34.66 | 34.66 | 34.66 | 34.66 | 259 | +0.00(+0.01%) |
Jul 10, 2017 | 34.65 | 34.65 | 34.65 | 34.65 | 127 | +0.06(+0.16%) |
Jul 07, 2017 | 34.63 | 34.63 | 34.60 | 34.60 | 1,597 | +0.01(+0.02%) |
Jul 06, 2017 | 34.64 | 34.64 | 34.59 | 34.59 | 9,186 | -0.01(-0.04%) |
Jul 05, 2017 | 34.66 | 34.66 | 34.60 | 34.60 | 1,235 | +0.01(+0.04%) |