Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2017 | 30.00 | 30.00 | 30.00 | 101 | +0.25(+0.86%) | |
Sep 27, 2017 | 29.77 | 29.82 | 29.73 | 29.74 | 4,104 | -0.02(-0.06%) |
Sep 26, 2017 | 29.74 | 29.76 | 29.64 | 29.76 | 3,102 | -0.05(-0.16%) |
Sep 25, 2017 | 29.93 | 29.93 | 29.74 | 29.81 | 1,911 | -0.09(-0.31%) |
Sep 21, 2017 | 29.90 | 29.90 | 29.90 | 5 | -0.18(-0.61%) | |
Sep 20, 2017 | 30.13 | 30.23 | 29.96 | 30.09 | 12,986 | +0.12(+0.39%) |
Sep 19, 2017 | 29.85 | 29.97 | 29.85 | 29.97 | 3,640 | +0.22(+0.74%) |
Sep 18, 2017 | 29.90 | 29.90 | 29.71 | 29.75 | 19,956 | -0.06(-0.21%) |
Sep 15, 2017 | 29.83 | 29.87 | 29.81 | 29.81 | 3,771 | +0.07(+0.24%) |
Sep 14, 2017 | 29.72 | 29.80 | 29.58 | 29.74 | 17,125 | +0.19(+0.63%) |
Sep 13, 2017 | 29.69 | 29.69 | 29.55 | 29.55 | 3,436 | -0.28(-0.94%) |
Sep 12, 2017 | 29.82 | 29.84 | 29.82 | 29.84 | 3,972 | +0.15(+0.50%) |
Sep 11, 2017 | 29.62 | 29.69 | 29.60 | 29.69 | 2,581 | +0.24(+0.82%) |
Sep 08, 2017 | 29.42 | 29.52 | 29.42 | 29.45 | 4,109 | +0.12(+0.39%) |
Sep 07, 2017 | 29.42 | 29.48 | 29.33 | 29.33 | 4,937 | +0.13(+0.43%) |
Sep 06, 2017 | 29.25 | 29.27 | 29.19 | 29.20 | 31,622 | -0.05(-0.19%) |
Sep 05, 2017 | 29.19 | 29.26 | 29.14 | 29.26 | 9,198 | -0.16(-0.56%) |
Sep 01, 2017 | 29.40 | 29.44 | 29.38 | 29.42 | 2,465 | +0.28(+0.96%) |
Aug 31, 2017 | 29.13 | 29.23 | 29.06 | 29.14 | 2,844 | +0.12(+0.43%) |
Aug 30, 2017 | 29.04 | 29.07 | 28.98 | 29.02 | 17,434 | -0.01(-0.05%) |
Aug 28, 2017 | 29.03 | 29.03 | 29.03 | 30 | +0.08(+0.27%) | |
Aug 25, 2017 | 29.02 | 29.03 | 28.93 | 28.95 | 17,081 | +0.10(+0.36%) |
Aug 24, 2017 | 28.89 | 28.97 | 28.84 | 28.84 | 11,500 | -0.04(-0.13%) |
Aug 23, 2017 | 28.86 | 28.88 | 28.86 | 28.88 | 849 | -0.08(-0.26%) |
Aug 22, 2017 | 28.90 | 28.98 | 28.90 | 28.96 | 3,032 | +0.11(+0.40%) |
Aug 18, 2017 | 28.84 | 28.84 | 28.84 | 135 | -0.09(-0.30%) | |
Aug 17, 2017 | 29.00 | 29.00 | 28.93 | 28.93 | 3,102 | -0.22(-0.75%) |
Aug 16, 2017 | 29.09 | 29.18 | 29.09 | 29.15 | 6,752 | +0.30(+1.05%) |
Aug 15, 2017 | 28.84 | 28.86 | 28.76 | 28.84 | 2,503 | -0.14(-0.48%) |
Aug 14, 2017 | 28.94 | 29.08 | 28.94 | 28.98 | 6,374 | +0.27(+0.94%) |
Aug 11, 2017 | 28.81 | 28.81 | 28.72 | 28.72 | 2,229 | -0.25(-0.88%) |
Aug 10, 2017 | 29.16 | 29.16 | 28.96 | 28.97 | 9,059 | -0.41(-1.38%) |
Aug 09, 2017 | 29.21 | 29.38 | 29.21 | 29.38 | 503 | -0.02(-0.08%) |
Aug 08, 2017 | 29.37 | 29.47 | 29.37 | 29.40 | 17,905 | -0.18(-0.61%) |
Aug 07, 2017 | 29.48 | 29.58 | 29.48 | 29.58 | 937 | +0.05(+0.16%) |
Aug 04, 2017 | 29.52 | 29.53 | 29.48 | 29.53 | 2,162 | -0.16(-0.55%) |
Aug 03, 2017 | 29.56 | 29.69 | 29.48 | 29.69 | 3,199 | +0.01(+0.04%) |
Aug 02, 2017 | 29.69 | 29.70 | 29.66 | 29.68 | 2,716 | +0.00(+0.02%) |
Aug 01, 2017 | 29.65 | 29.72 | 29.65 | 29.68 | 4,023 | +0.32(+1.09%) |
Jul 31, 2017 | 29.35 | 29.43 | 29.32 | 29.36 | 2,566 | +0.13(+0.46%) |
Jul 28, 2017 | 29.09 | 29.25 | 29.09 | 29.23 | 5,991 | +0.04(+0.13%) |
Jul 27, 2017 | 29.40 | 29.40 | 29.17 | 29.19 | 6,902 | -0.03(-0.11%) |
Jul 26, 2017 | 28.95 | 29.22 | 28.94 | 29.22 | 6,153 | +0.49(+1.71%) |
Jul 25, 2017 | 28.78 | 28.81 | 28.69 | 28.73 | 21,500 | +0.02(+0.08%) |
Jul 24, 2017 | 28.57 | 28.70 | 28.50 | 28.70 | 9,469 | +0.03(+0.11%) |
Jul 21, 2017 | 28.79 | 28.79 | 28.67 | 28.67 | 3,197 | -0.12(-0.41%) |
Jul 20, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 11,349 | -0.09(-0.30%) |
Jul 19, 2017 | 28.88 | 28.89 | 28.88 | 28.88 | 1,163 | +0.07(+0.23%) |
Jul 18, 2017 | 28.74 | 28.81 | 28.71 | 28.81 | 1,722 | +0.09(+0.30%) |
Jul 17, 2017 | 28.70 | 28.72 | 28.70 | 28.72 | 786 | -0.04(-0.15%) |
Jul 14, 2017 | 28.67 | 28.77 | 28.67 | 28.77 | 1,046 | +0.16(+0.55%) |
Jul 13, 2017 | 28.41 | 28.61 | 28.41 | 28.61 | 11,124 | +0.41(+1.47%) |
Jul 12, 2017 | 28.09 | 28.20 | 28.09 | 28.20 | 2,697 | +0.20(+0.71%) |
Jul 11, 2017 | 27.97 | 28.06 | 27.97 | 28.00 | 1,626 | -0.19(-0.67%) |
Jul 10, 2017 | 28.11 | 28.19 | 28.11 | 28.19 | 465 | -0.02(-0.06%) |
Jul 07, 2017 | 28.06 | 28.20 | 28.06 | 28.20 | 1,153 | -0.04(-0.14%) |
Jul 06, 2017 | 28.24 | 28.27 | 28.24 | 28.24 | 2,037 | -0.02(-0.09%) |
Jul 05, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 1,091 | +0.12(+0.42%) |