Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.43 | 29.54 | 29.38 | 29.53 | 5,244 | +0.20(+0.69%) |
Sep 28, 2017 | 29.22 | 29.35 | 29.21 | 29.33 | 4,103 | +0.01(+0.02%) |
Sep 27, 2017 | 29.24 | 29.37 | 29.24 | 29.32 | 5,781 | -0.13(-0.44%) |
Sep 26, 2017 | 29.46 | 29.48 | 29.41 | 29.45 | 6,477 | -0.03(-0.10%) |
Sep 25, 2017 | 29.45 | 29.48 | 29.44 | 29.48 | 2,518 | -0.19(-0.64%) |
Sep 22, 2017 | 29.48 | 29.67 | 29.48 | 29.67 | 4,980 | +0.07(+0.25%) |
Sep 21, 2017 | 29.58 | 29.60 | 29.49 | 29.60 | 7,102 | -0.04(-0.15%) |
Sep 20, 2017 | 29.80 | 29.86 | 29.64 | 29.64 | 4,299 | -0.15(-0.51%) |
Sep 19, 2017 | 29.79 | 29.81 | 29.73 | 29.79 | 4,751 | -0.02(-0.05%) |
Sep 18, 2017 | 29.85 | 29.92 | 29.79 | 29.81 | 12,642 | -0.03(-0.12%) |
Sep 15, 2017 | 29.85 | 29.85 | 29.84 | 29.84 | 1,090 | +0.06(+0.19%) |
Sep 14, 2017 | 29.65 | 29.82 | 29.65 | 29.79 | 8,731 | +0.04(+0.13%) |
Sep 13, 2017 | 29.81 | 29.81 | 29.69 | 29.75 | 4,597 | -0.11(-0.36%) |
Sep 12, 2017 | 29.85 | 29.91 | 29.85 | 29.85 | 4,307 | -0.15(-0.51%) |
Sep 11, 2017 | 29.99 | 30.02 | 29.99 | 30.01 | 2,549 | +0.03(+0.11%) |
Sep 08, 2017 | 29.97 | 29.99 | 29.96 | 29.98 | 5,224 | +0.20(+0.69%) |
Sep 07, 2017 | 29.73 | 29.82 | 29.73 | 29.77 | 5,533 | +0.16(+0.53%) |
Sep 06, 2017 | 29.55 | 29.62 | 29.55 | 29.61 | 2,717 | +0.14(+0.47%) |
Sep 05, 2017 | 29.49 | 29.49 | 29.37 | 29.48 | 2,608 | -0.13(-0.45%) |
Sep 01, 2017 | 29.63 | 29.65 | 29.63 | 29.61 | 91,327 | -0.13(-0.44%) |
Aug 31, 2017 | 29.55 | 29.75 | 29.55 | 29.74 | 3,418 | +0.34(+1.17%) |
Aug 30, 2017 | 29.34 | 29.44 | 29.34 | 29.40 | 3,610 | -0.00(-0.01%) |
Aug 29, 2017 | 29.50 | 29.50 | 29.40 | 29.40 | 2,832 | +0.02(+0.07%) |
Aug 28, 2017 | 29.38 | 29.42 | 29.37 | 29.38 | 11,213 | +0.02(+0.08%) |
Aug 25, 2017 | 29.30 | 29.41 | 29.25 | 29.36 | 10,871 | +0.05(+0.18%) |
Aug 24, 2017 | 29.39 | 29.39 | 29.31 | 29.31 | 6,577 | -0.12(-0.39%) |
Aug 23, 2017 | 29.32 | 29.42 | 29.29 | 29.42 | 23,562 | +0.00(+0.00%) |
Aug 22, 2017 | 29.43 | 29.47 | 29.38 | 29.42 | 5,877 | +0.07(+0.24%) |
Aug 21, 2017 | 29.31 | 29.35 | 29.31 | 29.35 | 5,922 | +0.02(+0.05%) |
Aug 18, 2017 | 29.28 | 29.35 | 29.23 | 29.34 | 8,502 | +0.12(+0.40%) |
Aug 17, 2017 | 29.39 | 29.39 | 29.22 | 29.22 | 21,862 | -0.17(-0.58%) |
Aug 16, 2017 | 29.30 | 29.42 | 29.30 | 29.39 | 6,804 | +0.19(+0.63%) |
Aug 15, 2017 | 29.19 | 29.21 | 29.15 | 29.21 | 4,137 | -0.17(-0.58%) |
Aug 14, 2017 | 29.33 | 29.41 | 29.32 | 29.38 | 4,549 | +0.17(+0.57%) |
Aug 11, 2017 | 29.24 | 29.24 | 29.11 | 29.21 | 6,761 | -0.01(-0.03%) |
Aug 10, 2017 | 29.35 | 29.36 | 29.22 | 29.22 | 18,892 | -0.32(-1.07%) |
Aug 09, 2017 | 29.53 | 29.57 | 29.52 | 29.54 | 2,832 | +0.03(+0.10%) |
Aug 08, 2017 | 29.58 | 29.58 | 29.48 | 29.51 | 4,967 | -0.07(-0.24%) |
Aug 07, 2017 | 29.50 | 29.59 | 29.50 | 29.58 | 5,642 | -0.11(-0.39%) |
Aug 04, 2017 | 29.67 | 29.76 | 29.62 | 29.69 | 6,882 | +0.04(+0.13%) |
Aug 03, 2017 | 29.54 | 29.65 | 29.54 | 29.65 | 2,847 | +0.12(+0.42%) |
Aug 02, 2017 | 29.62 | 29.62 | 29.52 | 29.53 | 8,462 | +0.01(+0.03%) |
Aug 01, 2017 | 29.53 | 29.70 | 29.52 | 29.52 | 99,367 | +0.12(+0.40%) |
Jul 31, 2017 | 29.32 | 29.41 | 29.27 | 29.41 | 6,626 | +0.02(+0.05%) |
Jul 28, 2017 | 29.28 | 29.41 | 29.18 | 29.39 | 13,977 | +0.22(+0.74%) |
Jul 27, 2017 | 29.34 | 29.34 | 29.15 | 29.18 | 6,034 | +0.02(+0.05%) |
Jul 26, 2017 | 29.05 | 29.16 | 29.01 | 29.16 | 6,074 | +0.11(+0.37%) |
Jul 25, 2017 | 29.11 | 29.11 | 29.04 | 29.05 | 9,210 | -0.02(-0.05%) |
Jul 24, 2017 | 29.06 | 29.07 | 29.01 | 29.07 | 3,278 | +0.05(+0.18%) |
Jul 21, 2017 | 29.02 | 29.02 | 29.02 | 29.02 | 1,687 | -0.04(-0.13%) |
Jul 20, 2017 | 29.00 | 29.12 | 29.00 | 29.05 | 9,024 | +0.01(+0.05%) |
Jul 19, 2017 | 28.89 | 29.04 | 28.89 | 29.04 | 4,933 | +0.22(+0.78%) |
Jul 18, 2017 | 28.78 | 28.82 | 28.75 | 28.81 | 1,743 | +0.26(+0.92%) |
Jul 17, 2017 | 28.64 | 28.64 | 28.55 | 28.55 | 4,766 | -0.16(-0.56%) |
Jul 14, 2017 | 28.60 | 28.76 | 28.60 | 28.71 | 4,496 | +0.35(+1.25%) |
Jul 13, 2017 | 28.35 | 28.39 | 28.27 | 28.36 | 6,246 | +0.10(+0.35%) |
Jul 12, 2017 | 28.11 | 28.26 | 28.11 | 28.26 | 5,632 | +0.17(+0.59%) |
Jul 11, 2017 | 28.03 | 28.15 | 28.03 | 28.09 | 7,643 | -0.08(-0.29%) |
Jul 10, 2017 | 28.08 | 28.32 | 28.08 | 28.18 | 7,399 | +0.09(+0.33%) |
Jul 07, 2017 | 28.04 | 28.19 | 27.99 | 28.08 | 6,155 | -0.07(-0.26%) |
Jul 06, 2017 | 28.16 | 28.22 | 28.12 | 28.16 | 8,856 | -0.13(-0.48%) |
Jul 05, 2017 | 28.14 | 28.29 | 28.00 | 28.29 | 52,117 | -0.02(-0.08%) |