Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.02 | 30.53 | 29.88 | 30.09 | 97,327 | +0.13(+0.42%) |
Aug 30, 2017 | 30.00 | 30.36 | 29.90 | 29.97 | 60,638 | -0.03(-0.08%) |
Aug 29, 2017 | 29.81 | 30.20 | 29.70 | 29.99 | 53,936 | -0.18(-0.59%) |
Aug 28, 2017 | 30.25 | 30.45 | 30.01 | 30.17 | 42,490 | -0.19(-0.61%) |
Aug 25, 2017 | 30.34 | 30.58 | 30.14 | 30.36 | 29,910 | +0.12(+0.39%) |
Aug 24, 2017 | 30.13 | 30.36 | 29.89 | 30.24 | 30,089 | +0.15(+0.51%) |
Aug 23, 2017 | 29.86 | 30.40 | 29.86 | 30.09 | 28,617 | -0.08(-0.25%) |
Aug 22, 2017 | 30.17 | 30.34 | 30.08 | 30.16 | 57,493 | +0.07(+0.22%) |
Aug 21, 2017 | 29.88 | 30.13 | 29.77 | 30.09 | 35,607 | +0.09(+0.31%) |
Aug 18, 2017 | 29.74 | 30.35 | 29.45 | 30.00 | 117,316 | +0.05(+0.17%) |
Aug 17, 2017 | 30.85 | 30.96 | 29.92 | 29.95 | 66,796 | -1.03(-3.33%) |
Aug 16, 2017 | 31.46 | 31.62 | 30.87 | 30.98 | 55,803 | -0.41(-1.29%) |
Aug 15, 2017 | 31.74 | 31.74 | 31.37 | 31.39 | 38,413 | -0.22(-0.70%) |
Aug 14, 2017 | 31.19 | 31.64 | 31.03 | 31.61 | 54,480 | +0.87(+2.83%) |
Aug 11, 2017 | 31.26 | 31.27 | 30.47 | 30.74 | 75,722 | -0.36(-1.14%) |
Aug 10, 2017 | 31.60 | 31.60 | 30.98 | 31.09 | 91,318 | -0.73(-2.29%) |
Aug 09, 2017 | 31.84 | 31.87 | 31.43 | 31.82 | 76,017 | -0.21(-0.66%) |
Aug 08, 2017 | 31.76 | 32.63 | 31.75 | 32.03 | 69,605 | +0.14(+0.45%) |
Aug 07, 2017 | 31.55 | 32.04 | 30.90 | 31.89 | 115,991 | +0.00(+0.00%) |
Aug 04, 2017 | 31.42 | 31.97 | 31.21 | 31.89 | 112,456 | +0.63(+2.03%) |
Aug 03, 2017 | 31.03 | 31.31 | 31.03 | 31.25 | 97,030 | +0.16(+0.52%) |
Aug 02, 2017 | 31.16 | 31.31 | 30.91 | 31.09 | 87,686 | -0.06(-0.19%) |
Aug 01, 2017 | 31.20 | 31.20 | 30.94 | 31.15 | 59,952 | -0.06(-0.19%) |
Jul 31, 2017 | 30.91 | 31.45 | 30.89 | 31.21 | 44,948 | +0.58(+1.91%) |
Jul 28, 2017 | 30.20 | 30.72 | 29.97 | 30.63 | 80,887 | +0.72(+2.40%) |
Jul 27, 2017 | 30.37 | 30.45 | 29.73 | 29.91 | 49,455 | -0.41(-1.37%) |
Jul 26, 2017 | 30.59 | 30.69 | 30.22 | 30.32 | 41,490 | -0.30(-0.97%) |
Jul 25, 2017 | 30.42 | 30.97 | 30.42 | 30.62 | 177,124 | +0.44(+1.46%) |
Jul 24, 2017 | 29.55 | 30.21 | 29.55 | 30.18 | 67,109 | +0.56(+1.88%) |
Jul 21, 2017 | 30.36 | 30.36 | 29.65 | 29.62 | 46,498 | -0.47(-1.57%) |
Jul 20, 2017 | 30.09 | 30.20 | 29.84 | 30.09 | 28,280 | +0.03(+0.08%) |
Jul 19, 2017 | 30.15 | 30.37 | 29.93 | 30.07 | 70,584 | -0.08(-0.25%) |
Jul 18, 2017 | 29.57 | 30.28 | 29.57 | 30.14 | 90,654 | +0.32(+1.08%) |
Jul 17, 2017 | 29.58 | 29.98 | 29.45 | 29.82 | 65,437 | +0.24(+0.80%) |
Jul 14, 2017 | 29.50 | 29.90 | 29.33 | 29.59 | 72,538 | -0.20(-0.68%) |
Jul 13, 2017 | 29.92 | 30.06 | 29.65 | 29.79 | 85,968 | -0.14(-0.48%) |
Jul 12, 2017 | 29.78 | 30.14 | 29.63 | 29.93 | 105,194 | +0.14(+0.48%) |
Jul 11, 2017 | 30.02 | 30.02 | 28.97 | 29.79 | 124,400 | -0.25(-0.82%) |
Jul 10, 2017 | 30.09 | 30.31 | 29.85 | 30.03 | 90,334 | -0.14(-0.48%) |
Jul 07, 2017 | 29.77 | 30.32 | 29.61 | 30.18 | 91,044 | +0.41(+1.36%) |
Jul 06, 2017 | 30.02 | 30.27 | 29.62 | 29.77 | 110,104 | -0.36(-1.18%) |
Jul 05, 2017 | 30.47 | 30.47 | 29.87 | 30.13 | 45,119 | -0.35(-1.14%) |
Jul 03, 2017 | 29.85 | 30.84 | 29.60 | 30.47 | 95,560 | +0.74(+2.50%) |
Jun 30, 2017 | 29.98 | 30.23 | 29.66 | 29.73 | 78,572 | -0.26(-0.87%) |
Jun 29, 2017 | 30.07 | 30.21 | 29.54 | 29.99 | 68,649 | +0.23(+0.77%) |
Jun 28, 2017 | 29.36 | 29.81 | 29.36 | 29.76 | 82,761 | +0.52(+1.79%) |
Jun 27, 2017 | 29.30 | 29.81 | 29.15 | 29.24 | 89,801 | +0.08(+0.26%) |
Jun 26, 2017 | 29.21 | 29.52 | 28.54 | 29.16 | 88,247 | +0.03(+0.12%) |
Jun 23, 2017 | 29.46 | 29.46 | 28.93 | 29.13 | 132,809 | -0.19(-0.63%) |
Jun 22, 2017 | 29.47 | 29.52 | 28.88 | 29.32 | 39,287 | -0.14(-0.49%) |
Jun 21, 2017 | 30.09 | 30.20 | 29.36 | 29.46 | 38,108 | -0.48(-1.61%) |
Jun 20, 2017 | 30.34 | 30.38 | 29.85 | 29.94 | 32,342 | -0.46(-1.50%) |
Jun 19, 2017 | 30.48 | 30.75 | 30.20 | 30.40 | 35,976 | +0.02(+0.06%) |
Jun 16, 2017 | 30.38 | 30.48 | 29.86 | 30.38 | 116,995 | -0.19(-0.61%) |
Jun 15, 2017 | 30.39 | 30.94 | 30.12 | 30.57 | 45,013 | -0.19(-0.63%) |
Jun 14, 2017 | 30.74 | 31.05 | 30.23 | 30.76 | 66,415 | -0.12(-0.38%) |
Jun 13, 2017 | 30.91 | 31.04 | 30.56 | 30.88 | 72,186 | +0.06(+0.19%) |
Jun 12, 2017 | 30.89 | 31.97 | 30.45 | 30.82 | 98,047 | -0.01(-0.03%) |
Jun 09, 2017 | 30.11 | 31.08 | 29.47 | 30.83 | 147,455 | +0.90(+3.01%) |
Jun 08, 2017 | 29.16 | 30.80 | 29.16 | 29.93 | 99,142 | +0.72(+2.45%) |
Jun 07, 2017 | 29.53 | 29.62 | 29.15 | 29.21 | 96,470 | -0.15(-0.52%) |
Jun 06, 2017 | 29.49 | 29.78 | 29.21 | 29.36 | 37,566 | -0.35(-1.16%) |
Jun 05, 2017 | 29.90 | 30.14 | 29.67 | 29.71 | 40,168 | -0.22(-0.73%) |
Jun 02, 2017 | 29.52 | 30.64 | 29.52 | 29.93 | 55,753 | +0.01(+0.03%) |