Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.04 | 30.24 | 30.01 | 30.21 | 225,305 | +0.27(+0.91%) |
Aug 30, 2017 | 29.89 | 29.95 | 29.85 | 29.94 | 134,440 | +0.04(+0.14%) |
Aug 29, 2017 | 29.78 | 29.91 | 29.77 | 29.90 | 158,853 | -0.14(-0.47%) |
Aug 28, 2017 | 30.10 | 30.10 | 30.02 | 30.04 | 45,631 | -0.05(-0.16%) |
Aug 25, 2017 | 29.99 | 30.13 | 29.91 | 30.09 | 81,890 | +0.23(+0.78%) |
Aug 24, 2017 | 29.97 | 30.00 | 29.84 | 29.85 | 84,020 | -0.10(-0.33%) |
Aug 23, 2017 | 29.85 | 29.97 | 29.83 | 29.95 | 83,973 | +0.10(+0.33%) |
Aug 22, 2017 | 29.77 | 29.88 | 29.76 | 29.85 | 109,621 | +0.13(+0.45%) |
Aug 21, 2017 | 29.68 | 29.76 | 29.62 | 29.72 | 97,263 | +0.09(+0.31%) |
Aug 18, 2017 | 29.63 | 29.68 | 29.53 | 29.63 | 81,048 | +0.01(+0.03%) |
Aug 17, 2017 | 29.89 | 29.91 | 29.62 | 29.62 | 47,562 | -0.31(-1.02%) |
Aug 16, 2017 | 29.92 | 30.02 | 29.85 | 29.93 | 85,300 | +0.20(+0.67%) |
Aug 15, 2017 | 29.71 | 29.79 | 29.61 | 29.73 | 71,436 | -0.06(-0.19%) |
Aug 14, 2017 | 29.81 | 29.85 | 29.74 | 29.79 | 157,096 | +0.25(+0.84%) |
Aug 11, 2017 | 29.53 | 29.61 | 29.40 | 29.54 | 92,985 | -0.09(-0.31%) |
Aug 10, 2017 | 29.88 | 29.88 | 29.61 | 29.63 | 59,673 | -0.46(-1.54%) |
Aug 09, 2017 | 29.90 | 30.09 | 29.85 | 30.09 | 90,630 | -0.02(-0.08%) |
Aug 08, 2017 | 30.32 | 30.34 | 30.11 | 30.12 | 211,116 | -0.22(-0.71%) |
Aug 07, 2017 | 30.26 | 30.33 | 30.23 | 30.33 | 92,780 | +0.09(+0.30%) |
Aug 04, 2017 | 30.32 | 30.32 | 30.14 | 30.24 | 94,611 | +0.03(+0.11%) |
Aug 03, 2017 | 30.20 | 30.31 | 30.18 | 30.21 | 95,379 | -0.02(-0.08%) |
Aug 02, 2017 | 30.25 | 30.29 | 30.15 | 30.24 | 106,033 | +0.08(+0.25%) |
Aug 01, 2017 | 30.24 | 30.30 | 30.12 | 30.16 | 148,909 | +0.21(+0.69%) |
Jul 31, 2017 | 29.87 | 29.98 | 29.78 | 29.95 | 144,547 | +0.12(+0.42%) |
Jul 28, 2017 | 29.69 | 29.89 | 29.68 | 29.83 | 67,899 | -0.03(-0.11%) |
Jul 27, 2017 | 30.00 | 30.04 | 29.76 | 29.86 | 130,356 | -0.12(-0.39%) |
Jul 26, 2017 | 29.84 | 30.04 | 29.76 | 29.98 | 185,560 | +0.33(+1.12%) |
Jul 25, 2017 | 29.77 | 29.81 | 29.62 | 29.65 | 339,994 | +0.03(+0.11%) |
Jul 24, 2017 | 29.52 | 29.65 | 29.43 | 29.61 | 414,351 | -0.06(-0.20%) |
Jul 21, 2017 | 29.64 | 29.71 | 29.47 | 29.67 | 393,940 | -0.24(-0.80%) |
Jul 20, 2017 | 29.95 | 29.80 | 29.91 | 142,642 | +0.06(+0.20%) | |
Jul 19, 2017 | 29.77 | 29.86 | 29.75 | 29.85 | 135,640 | +0.11(+0.38%) |
Jul 18, 2017 | 29.65 | 29.74 | 29.61 | 29.74 | 186,557 | +0.06(+0.20%) |
Jul 17, 2017 | 29.67 | 29.73 | 29.66 | 29.68 | 235,666 | -0.02(-0.06%) |
Jul 14, 2017 | 29.47 | 29.73 | 29.47 | 29.70 | 110,137 | +0.26(+0.90%) |
Jul 13, 2017 | 29.46 | 29.47 | 29.35 | 29.43 | 102,220 | +0.16(+0.54%) |
Jul 12, 2017 | 29.16 | 29.30 | 29.16 | 29.28 | 554,462 | +0.20(+0.68%) |
Jul 11, 2017 | 28.89 | 29.09 | 28.86 | 29.08 | 229,423 | +0.07(+0.26%) |
Jul 10, 2017 | 28.89 | 29.02 | 28.89 | 29.00 | 127,977 | +0.16(+0.54%) |
Jul 07, 2017 | 28.72 | 28.90 | 28.65 | 28.85 | 78,449 | +0.07(+0.24%) |
Jul 06, 2017 | 28.62 | 28.85 | 28.62 | 28.78 | 93,191 | -0.06(-0.21%) |
Jul 05, 2017 | 28.70 | 28.85 | 28.68 | 28.84 | 94,647 | +0.12(+0.43%) |
Jul 03, 2017 | 28.74 | 28.79 | 28.70 | 28.71 | 36,476 | -0.06(-0.20%) |
Jun 30, 2017 | 28.75 | 28.81 | 28.57 | 28.77 | 252,214 | +0.16(+0.55%) |
Jun 29, 2017 | 28.79 | 28.79 | 28.50 | 28.61 | 83,864 | -0.34(-1.17%) |
Jun 28, 2017 | 28.79 | 28.98 | 28.76 | 28.95 | 63,775 | +0.31(+1.07%) |
Jun 27, 2017 | 28.62 | 28.73 | 28.56 | 28.65 | 203,082 | +0.02(+0.09%) |
Jun 26, 2017 | 28.78 | 28.83 | 28.61 | 28.62 | 72,000 | -0.03(-0.12%) |
Jun 23, 2017 | 28.63 | 28.71 | 28.54 | 28.66 | 122,422 | +0.05(+0.18%) |
Jun 22, 2017 | 28.66 | 28.67 | 28.55 | 28.60 | 278,015 | -0.07(-0.25%) |
Jun 21, 2017 | 28.66 | 28.69 | 28.59 | 28.67 | 258,837 | +0.05(+0.17%) |
Jun 20, 2017 | 28.84 | 28.96 | 28.55 | 28.62 | 108,175 | -0.38(-1.30%) |
Jun 19, 2017 | 28.99 | 29.08 | 28.97 | 29.00 | 75,337 | +0.12(+0.43%) |
Jun 16, 2017 | 28.74 | 28.88 | 28.71 | 28.88 | 193,828 | +0.38(+1.32%) |
Jun 15, 2017 | 28.36 | 28.52 | 28.34 | 28.50 | 142,279 | -0.47(-1.64%) |
Jun 14, 2017 | 29.15 | 29.18 | 28.89 | 28.98 | 127,504 | -0.05(-0.17%) |
Jun 13, 2017 | 28.93 | 29.06 | 28.92 | 29.02 | 54,440 | +0.28(+0.97%) |
Jun 12, 2017 | 28.79 | 28.81 | 28.65 | 28.75 | 77,802 | -0.26(-0.90%) |
Jun 09, 2017 | 28.93 | 29.06 | 28.86 | 29.01 | 356,138 | -0.07(-0.22%) |
Jun 08, 2017 | 28.96 | 29.07 | 28.96 | 29.07 | 63,517 | -0.07(-0.25%) |
Jun 07, 2017 | 29.09 | 29.23 | 29.03 | 29.15 | 399,878 | +0.10(+0.34%) |
Jun 06, 2017 | 29.04 | 29.07 | 28.93 | 29.05 | 140,785 | -0.11(-0.36%) |
Jun 05, 2017 | 29.16 | 29.20 | 29.11 | 29.16 | 108,549 | -0.20(-0.70%) |
Jun 02, 2017 | 29.30 | 29.41 | 29.23 | 29.36 | 250,444 | +0.15(+0.50%) |