Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.72 | 29.86 | 29.70 | 29.81 | 20,122 | +0.31(+1.03%) |
Sep 28, 2017 | 29.41 | 29.51 | 29.41 | 29.51 | 11,101 | -0.06(-0.20%) |
Sep 27, 2017 | 29.59 | 29.61 | 29.43 | 29.57 | 25,365 | -0.10(-0.35%) |
Sep 26, 2017 | 29.78 | 29.78 | 29.62 | 29.67 | 28,297 | -0.07(-0.25%) |
Sep 25, 2017 | 29.98 | 29.98 | 29.67 | 29.74 | 13,520 | -0.42(-1.41%) |
Sep 22, 2017 | 30.23 | 30.23 | 30.16 | 30.17 | 10,808 | -0.16(-0.54%) |
Sep 21, 2017 | 30.33 | 30.37 | 30.31 | 30.33 | 60,700 | +0.08(+0.27%) |
Sep 20, 2017 | 30.52 | 30.52 | 30.19 | 30.25 | 69,651 | -0.16(-0.52%) |
Sep 19, 2017 | 30.36 | 30.41 | 30.34 | 30.41 | 70,290 | +0.02(+0.07%) |
Sep 18, 2017 | 30.44 | 30.44 | 30.36 | 30.39 | 8,055 | +0.17(+0.55%) |
Sep 15, 2017 | 30.15 | 30.24 | 30.10 | 30.22 | 3,066 | +0.15(+0.51%) |
Sep 14, 2017 | 30.00 | 30.07 | 30.00 | 30.07 | 6,093 | -0.02(-0.08%) |
Sep 13, 2017 | 30.06 | 30.10 | 30.00 | 30.09 | 106,850 | -0.00(-0.01%) |
Sep 12, 2017 | 30.14 | 30.14 | 30.06 | 30.09 | 9,067 | -0.04(-0.13%) |
Sep 11, 2017 | 30.02 | 30.14 | 30.02 | 30.13 | 9,687 | +0.41(+1.39%) |
Sep 08, 2017 | 29.84 | 29.84 | 29.72 | 29.72 | 12,721 | -0.17(-0.58%) |
Sep 07, 2017 | 29.81 | 29.90 | 29.81 | 29.89 | 9,442 | +0.19(+0.64%) |
Sep 06, 2017 | 29.66 | 29.73 | 29.62 | 29.70 | 32,813 | +0.13(+0.44%) |
Sep 05, 2017 | 29.73 | 29.74 | 29.44 | 29.58 | 22,921 | -0.30(-1.02%) |
Sep 01, 2017 | 29.88 | 29.90 | 29.85 | 29.88 | 9,836 | +0.06(+0.21%) |
Aug 31, 2017 | 29.80 | 29.83 | 29.76 | 29.82 | 30,459 | +0.04(+0.12%) |
Aug 30, 2017 | 29.71 | 29.80 | 29.71 | 29.78 | 26,214 | +0.10(+0.33%) |
Aug 29, 2017 | 29.49 | 29.71 | 29.49 | 29.68 | 25,081 | -0.02(-0.05%) |
Aug 28, 2017 | 29.86 | 29.86 | 29.70 | 29.70 | 5,215 | -0.14(-0.47%) |
Aug 25, 2017 | 29.87 | 29.90 | 29.79 | 29.84 | 12,227 | +0.16(+0.53%) |
Aug 24, 2017 | 29.68 | 29.75 | 29.62 | 29.68 | 10,484 | +0.06(+0.20%) |
Aug 23, 2017 | 29.47 | 29.62 | 29.47 | 29.62 | 12,329 | +0.14(+0.47%) |
Aug 22, 2017 | 29.31 | 29.53 | 29.31 | 29.48 | 14,291 | +0.35(+1.21%) |
Aug 21, 2017 | 29.09 | 29.16 | 29.04 | 29.13 | 16,296 | +0.11(+0.37%) |
Aug 18, 2017 | 28.90 | 29.10 | 28.86 | 29.03 | 6,506 | +0.14(+0.48%) |
Aug 17, 2017 | 29.09 | 29.09 | 28.89 | 28.89 | 5,497 | -0.31(-1.07%) |
Aug 16, 2017 | 29.20 | 29.20 | 29.14 | 29.20 | 15,764 | +0.22(+0.75%) |
Aug 15, 2017 | 28.91 | 29.01 | 28.89 | 28.98 | 13,364 | +0.00(+0.01%) |
Aug 14, 2017 | 28.97 | 29.05 | 28.91 | 28.98 | 15,620 | +0.30(+1.06%) |
Aug 11, 2017 | 28.58 | 28.73 | 28.56 | 28.67 | 10,598 | +0.06(+0.23%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.61 | 28.61 | 43,670 | -0.63(-2.16%) |
Aug 09, 2017 | 29.21 | 29.29 | 29.14 | 29.24 | 119,052 | -0.23(-0.77%) |
Aug 08, 2017 | 29.58 | 29.67 | 29.45 | 29.47 | 51,130 | +0.04(+0.15%) |
Aug 07, 2017 | 29.34 | 29.42 | 29.34 | 29.42 | 12,150 | +0.19(+0.66%) |
Aug 04, 2017 | 29.24 | 29.24 | 29.16 | 29.23 | 7,060 | +0.11(+0.38%) |
Aug 03, 2017 | 29.17 | 29.17 | 29.04 | 29.12 | 30,898 | -0.18(-0.60%) |
Aug 02, 2017 | 29.33 | 29.33 | 29.18 | 29.30 | 9,771 | +0.03(+0.10%) |
Aug 01, 2017 | 29.27 | 29.29 | 29.22 | 29.27 | 214,412 | +0.16(+0.56%) |
Jul 31, 2017 | 29.16 | 29.16 | 29.06 | 29.10 | 26,290 | +0.06(+0.21%) |
Jul 28, 2017 | 28.96 | 29.04 | 28.94 | 29.04 | 11,393 | -0.05(-0.16%) |
Jul 27, 2017 | 29.36 | 29.36 | 29.01 | 29.09 | 13,676 | -0.15(-0.53%) |
Jul 26, 2017 | 29.08 | 29.24 | 29.03 | 29.24 | 36,607 | +0.18(+0.62%) |
Jul 25, 2017 | 29.11 | 29.11 | 29.06 | 29.07 | 21,371 | -0.06(-0.20%) |
Jul 24, 2017 | 29.11 | 29.12 | 29.08 | 29.12 | 9,340 | +0.08(+0.28%) |
Jul 21, 2017 | 29.07 | 29.07 | 28.98 | 29.04 | 11,544 | +0.02(+0.07%) |
Jul 20, 2017 | 29.03 | 29.08 | 29.02 | 29.02 | 110,910 | +0.00(+0.00%) |
Jul 19, 2017 | 29.07 | 29.07 | 29.00 | 29.02 | 38,877 | +0.18(+0.62%) |
Jul 18, 2017 | 28.79 | 28.85 | 28.74 | 28.84 | 85,173 | +0.12(+0.43%) |
Jul 17, 2017 | 28.78 | 28.78 | 28.70 | 28.72 | 542,440 | -0.06(-0.19%) |
Jul 14, 2017 | 28.73 | 28.81 | 28.71 | 28.78 | 138,096 | +0.30(+1.07%) |
Jul 13, 2017 | 28.43 | 28.48 | 28.43 | 28.47 | 14,620 | +0.10(+0.36%) |
Jul 12, 2017 | 28.23 | 28.38 | 28.22 | 28.37 | 7,254 | +0.52(+1.86%) |
Jul 11, 2017 | 27.75 | 27.87 | 27.75 | 27.85 | 31,918 | +0.26(+0.95%) |
Jul 10, 2017 | 27.49 | 27.60 | 27.49 | 27.59 | 11,320 | +0.15(+0.55%) |
Jul 07, 2017 | 27.42 | 27.45 | 27.33 | 27.44 | 12,835 | +0.09(+0.35%) |
Jul 06, 2017 | 27.45 | 27.46 | 27.34 | 27.34 | 13,285 | -0.25(-0.90%) |
Jul 05, 2017 | 27.57 | 27.61 | 27.47 | 27.59 | 22,257 | -0.03(-0.09%) |