Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.50 | 29.64 | 29.50 | 29.53 | 863 | +0.13(+0.46%) |
Sep 28, 2017 | 29.28 | 29.40 | 29.28 | 29.40 | 580 | +0.23(+0.78%) |
Sep 27, 2017 | 29.17 | 29.17 | 29.17 | 29.17 | 283 | +0.03(+0.10%) |
Sep 22, 2017 | 29.14 | 29.14 | 29.14 | 4 | +0.20(+0.67%) | |
Sep 21, 2017 | 28.94 | 28.95 | 28.94 | 28.95 | 989 | -0.18(-0.61%) |
Sep 20, 2017 | 29.13 | 29.13 | 29.13 | 29.13 | 170 | +0.16(+0.55%) |
Sep 19, 2017 | 29.15 | 29.15 | 28.92 | 28.97 | 982 | -0.03(-0.11%) |
Sep 18, 2017 | 29.00 | 29.07 | 28.94 | 29.00 | 849 | +0.10(+0.36%) |
Sep 15, 2017 | 28.95 | 28.95 | 28.90 | 28.90 | 525 | -0.19(-0.67%) |
Sep 14, 2017 | 29.09 | 29.09 | 29.09 | 29.09 | 319 | +0.18(+0.61%) |
Sep 13, 2017 | 28.91 | 28.91 | 28.91 | 28.91 | 216 | +0.18(+0.64%) |
Sep 12, 2017 | 28.73 | 28.73 | 28.73 | 28.73 | 210 | -0.09(-0.30%) |
Sep 11, 2017 | 28.65 | 28.81 | 28.65 | 28.81 | 1,233 | +0.43(+1.51%) |
Sep 07, 2017 | 28.39 | 28.39 | 28.39 | 0 | -0.06(-0.22%) | |
Sep 05, 2017 | 28.45 | 28.45 | 28.45 | 53 | -0.23(-0.82%) | |
Sep 01, 2017 | 28.62 | 28.75 | 28.62 | 28.68 | 2,425 | +0.19(+0.65%) |
Aug 31, 2017 | 28.53 | 28.57 | 28.37 | 28.50 | 2,011 | +0.06(+0.22%) |
Aug 30, 2017 | 28.31 | 28.43 | 28.19 | 28.43 | 3,270 | +0.33(+1.16%) |
Aug 29, 2017 | 28.11 | 28.11 | 28.03 | 28.11 | 1,481 | -0.06(-0.23%) |
Aug 28, 2017 | 28.14 | 28.17 | 28.06 | 28.17 | 4,490 | +0.06(+0.22%) |
Aug 25, 2017 | 28.13 | 28.20 | 28.10 | 28.11 | 1,873 | -0.16(-0.57%) |
Aug 22, 2017 | 28.27 | 28.27 | 28.27 | 0 | +0.40(+1.44%) | |
Aug 18, 2017 | 27.87 | 27.87 | 27.87 | 35 | -0.35(-1.22%) | |
Aug 15, 2017 | 28.22 | 28.22 | 28.22 | 0 | -0.14(-0.48%) | |
Aug 14, 2017 | 28.40 | 28.40 | 28.35 | 28.35 | 529 | +0.12(+0.41%) |
Aug 10, 2017 | 28.24 | 28.24 | 28.24 | 4 | -0.17(-0.59%) | |
Aug 09, 2017 | 28.36 | 28.46 | 28.36 | 28.40 | 1,884 | -0.26(-0.91%) |
Aug 08, 2017 | 28.44 | 28.77 | 28.44 | 28.67 | 1,221 | -0.09(-0.32%) |
Aug 04, 2017 | 28.76 | 28.76 | 28.76 | 78 | +0.17(+0.61%) | |
Aug 03, 2017 | 28.52 | 28.58 | 28.52 | 28.58 | 629 | +0.05(+0.16%) |
Aug 02, 2017 | 28.62 | 28.62 | 28.54 | 28.54 | 527 | -0.31(-1.09%) |
Aug 01, 2017 | 28.85 | 28.89 | 28.79 | 28.85 | 1,125 | +0.09(+0.32%) |
Jul 31, 2017 | 28.76 | 28.83 | 28.76 | 28.76 | 1,126 | +0.12(+0.40%) |
Jul 28, 2017 | 28.68 | 28.83 | 28.63 | 28.64 | 5,118 | -0.24(-0.82%) |
Jul 27, 2017 | 28.87 | 28.94 | 28.87 | 28.88 | 2,717 | -0.22(-0.75%) |
Jul 26, 2017 | 29.13 | 29.13 | 29.08 | 29.10 | 1,250 | -0.11(-0.39%) |
Jul 25, 2017 | 29.21 | 29.21 | 29.11 | 29.21 | 1,184 | +0.26(+0.88%) |
Jul 24, 2017 | 28.85 | 28.96 | 28.85 | 28.96 | 594 | +0.01(+0.02%) |
Jul 21, 2017 | 28.95 | 28.95 | 28.95 | 28.95 | 481 | -0.11(-0.39%) |
Jul 20, 2017 | 28.93 | 29.06 | 28.93 | 29.06 | 2,171 | +0.03(+0.11%) |
Jul 19, 2017 | 28.84 | 29.03 | 28.84 | 29.03 | 1,029 | +0.35(+1.22%) |
Jul 18, 2017 | 28.68 | 28.68 | 28.68 | 28.68 | 145 | +0.00(+0.01%) |
Jul 14, 2017 | 28.68 | 28.68 | 28.68 | 36 | +0.12(+0.41%) | |
Jul 13, 2017 | 28.56 | 28.56 | 28.56 | 28.56 | 345 | +0.02(+0.06%) |
Jul 12, 2017 | 28.62 | 28.62 | 28.55 | 28.55 | 253 | +0.19(+0.69%) |
Jul 11, 2017 | 28.35 | 28.42 | 28.24 | 28.35 | 5,141 | +0.05(+0.19%) |
Jul 10, 2017 | 28.36 | 28.47 | 28.25 | 28.30 | 11,277 | -0.13(-0.47%) |
Jul 07, 2017 | 28.23 | 28.43 | 28.23 | 28.43 | 1,181 | +0.32(+1.12%) |
Jul 06, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 215 | -0.10(-0.34%) |
Jul 05, 2017 | 28.21 | 28.21 | 28.21 | 28.21 | 1,246 | -0.28(-0.99%) |