Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.14 | 29.27 | 29.10 | 29.18 | 127,935 | +0.12(+0.40%) |
Sep 28, 2017 | 29.25 | 29.25 | 29.04 | 29.07 | 165,019 | -0.13(-0.43%) |
Sep 27, 2017 | 29.05 | 29.35 | 29.05 | 29.19 | 189,231 | +0.26(+0.90%) |
Sep 26, 2017 | 29.00 | 29.11 | 28.88 | 28.93 | 326,308 | +0.02(+0.07%) |
Sep 25, 2017 | 29.25 | 29.28 | 28.80 | 28.91 | 887,774 | -0.44(-1.49%) |
Sep 22, 2017 | 29.17 | 29.37 | 29.12 | 29.35 | 180,384 | +0.18(+0.63%) |
Sep 21, 2017 | 29.31 | 29.33 | 29.08 | 29.16 | 274,962 | -0.13(-0.43%) |
Sep 20, 2017 | 29.40 | 29.40 | 29.11 | 29.29 | 236,283 | -0.11(-0.36%) |
Sep 19, 2017 | 29.37 | 29.43 | 29.30 | 29.40 | 157,379 | +0.06(+0.20%) |
Sep 18, 2017 | 29.23 | 29.37 | 29.20 | 29.34 | 190,509 | +0.10(+0.33%) |
Sep 15, 2017 | 29.24 | 29.32 | 29.13 | 29.24 | 306,219 | -0.03(-0.10%) |
Sep 14, 2017 | 29.28 | 29.34 | 29.07 | 29.27 | 272,851 | -0.01(-0.03%) |
Sep 13, 2017 | 29.43 | 29.44 | 29.27 | 29.28 | 130,519 | -0.15(-0.49%) |
Sep 12, 2017 | 29.34 | 29.42 | 29.25 | 29.42 | 208,689 | +0.13(+0.43%) |
Sep 11, 2017 | 29.18 | 29.38 | 29.11 | 29.30 | 379,406 | +0.38(+1.31%) |
Sep 08, 2017 | 29.28 | 29.31 | 28.89 | 28.92 | 422,635 | +0.00(+0.00%) |
Sep 07, 2017 | 28.91 | 29.00 | 28.85 | 28.92 | 207,106 | +0.13(+0.44%) |
Sep 06, 2017 | 28.81 | 28.87 | 28.65 | 28.79 | 190,817 | +0.06(+0.20%) |
Sep 05, 2017 | 28.90 | 29.05 | 28.56 | 28.74 | 253,828 | -0.36(-1.23%) |
Sep 01, 2017 | 29.07 | 29.12 | 28.94 | 29.09 | 187,635 | +0.26(+0.91%) |
Aug 31, 2017 | 28.61 | 28.87 | 28.61 | 28.83 | 301,413 | +0.26(+0.92%) |
Aug 30, 2017 | 28.21 | 28.57 | 28.19 | 28.57 | 168,903 | +0.33(+1.17%) |
Aug 29, 2017 | 28.10 | 28.29 | 27.98 | 28.24 | 180,927 | -0.03(-0.10%) |
Aug 28, 2017 | 28.22 | 28.28 | 28.13 | 28.27 | 294,387 | +0.06(+0.21%) |
Aug 25, 2017 | 28.45 | 28.52 | 28.21 | 28.21 | 110,958 | -0.01(-0.03%) |
Aug 24, 2017 | 28.14 | 28.29 | 28.12 | 28.22 | 143,719 | +0.23(+0.83%) |
Aug 23, 2017 | 28.00 | 28.13 | 27.96 | 27.99 | 137,118 | -0.16(-0.55%) |
Aug 22, 2017 | 27.89 | 28.16 | 27.89 | 28.14 | 165,462 | +0.36(+1.29%) |
Aug 21, 2017 | 27.77 | 27.82 | 27.63 | 27.79 | 193,296 | +0.02(+0.07%) |
Aug 18, 2017 | 27.75 | 27.86 | 27.65 | 27.77 | 245,538 | +0.00(+0.00%) |
Aug 17, 2017 | 28.23 | 28.25 | 27.77 | 27.77 | 341,617 | -0.53(-1.88%) |
Aug 16, 2017 | 28.10 | 28.33 | 28.10 | 28.30 | 175,242 | +0.22(+0.79%) |
Aug 15, 2017 | 28.19 | 28.19 | 28.04 | 28.08 | 165,942 | -0.09(-0.31%) |
Aug 14, 2017 | 27.92 | 28.16 | 27.92 | 28.16 | 242,355 | +0.33(+1.18%) |
Aug 11, 2017 | 27.55 | 27.85 | 27.55 | 27.83 | 347,972 | +0.32(+1.16%) |
Aug 10, 2017 | 28.03 | 28.08 | 27.51 | 27.51 | 524,054 | -0.64(-2.27%) |
Aug 09, 2017 | 28.12 | 28.21 | 28.00 | 28.15 | 228,980 | -0.05(-0.17%) |
Aug 08, 2017 | 28.41 | 28.51 | 28.16 | 28.20 | 282,074 | -0.25(-0.89%) |
Aug 07, 2017 | 28.45 | 28.50 | 28.29 | 28.45 | 179,668 | +0.06(+0.20%) |
Aug 04, 2017 | 28.50 | 28.56 | 28.39 | 28.40 | 241,014 | -0.08(-0.27%) |
Aug 03, 2017 | 28.38 | 28.57 | 28.34 | 28.47 | 263,932 | +0.21(+0.75%) |
Aug 02, 2017 | 28.69 | 28.73 | 28.13 | 28.26 | 400,460 | -0.31(-1.09%) |
Aug 01, 2017 | 28.45 | 28.63 | 28.36 | 28.57 | 523,942 | +0.22(+0.79%) |
Jul 31, 2017 | 28.69 | 28.69 | 28.26 | 28.35 | 351,104 | -0.27(-0.95%) |
Jul 28, 2017 | 28.86 | 28.86 | 28.62 | 28.62 | 245,856 | -0.18(-0.64%) |
Jul 27, 2017 | 29.16 | 29.30 | 28.48 | 28.80 | 405,548 | -0.48(-1.62%) |
Jul 26, 2017 | 29.53 | 29.53 | 29.21 | 29.28 | 228,557 | -0.36(-1.21%) |
Jul 25, 2017 | 29.37 | 29.71 | 29.36 | 29.64 | 166,715 | +0.20(+0.69%) |
Jul 24, 2017 | 29.39 | 29.45 | 29.26 | 29.43 | 504,331 | -0.02(-0.07%) |
Jul 21, 2017 | 29.74 | 29.74 | 29.44 | 29.45 | 419,268 | -0.31(-1.04%) |
Jul 20, 2017 | 29.81 | 29.81 | 29.64 | 29.76 | 235,082 | -0.10(-0.32%) |
Jul 19, 2017 | 29.59 | 29.93 | 29.52 | 29.86 | 343,714 | +0.34(+1.15%) |
Jul 18, 2017 | 29.41 | 29.52 | 29.26 | 29.52 | 200,610 | +0.04(+0.13%) |
Jul 17, 2017 | 29.45 | 29.51 | 29.32 | 29.48 | 243,637 | +0.06(+0.20%) |
Jul 14, 2017 | 29.36 | 29.45 | 29.21 | 29.42 | 416,569 | -0.30(-1.01%) |
Jul 13, 2017 | 29.79 | 29.80 | 29.62 | 29.72 | 284,088 | -0.03(-0.10%) |
Jul 12, 2017 | 29.54 | 29.81 | 29.48 | 29.75 | 344,424 | +0.33(+1.12%) |
Jul 11, 2017 | 29.12 | 29.44 | 29.09 | 29.42 | 478,061 | +0.18(+0.63%) |
Jul 10, 2017 | 29.16 | 29.33 | 29.07 | 29.24 | 387,988 | +0.08(+0.27%) |
Jul 07, 2017 | 28.77 | 29.18 | 28.71 | 29.16 | 239,943 | +0.56(+1.97%) |
Jul 06, 2017 | 28.83 | 28.86 | 28.57 | 28.60 | 269,106 | -0.42(-1.44%) |
Jul 05, 2017 | 28.83 | 29.09 | 28.82 | 29.02 | 298,151 | +0.14(+0.47%) |