Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 29.42 | 29.53 | 29.38 | 29.52 | 5,245 | +0.20(+0.69%) |
Sep 28, 2017 | 29.21 | 29.34 | 29.21 | 29.32 | 4,104 | +0.01(+0.02%) |
Sep 27, 2017 | 29.23 | 29.36 | 29.23 | 29.32 | 5,782 | -0.13(-0.44%) |
Sep 26, 2017 | 29.45 | 29.47 | 29.40 | 29.45 | 6,479 | -0.03(-0.10%) |
Sep 25, 2017 | 29.45 | 29.47 | 29.43 | 29.47 | 2,519 | -0.19(-0.64%) |
Sep 22, 2017 | 29.47 | 29.66 | 29.47 | 29.66 | 4,981 | +0.07(+0.25%) |
Sep 21, 2017 | 29.57 | 29.59 | 29.48 | 29.59 | 7,104 | -0.04(-0.15%) |
Sep 20, 2017 | 29.79 | 29.85 | 29.63 | 29.63 | 4,301 | -0.15(-0.51%) |
Sep 19, 2017 | 29.79 | 29.80 | 29.72 | 29.79 | 4,752 | -0.02(-0.05%) |
Sep 18, 2017 | 29.84 | 29.91 | 29.78 | 29.80 | 12,645 | -0.03(-0.12%) |
Sep 15, 2017 | 29.84 | 29.84 | 29.84 | 29.84 | 1,090 | +0.06(+0.19%) |
Sep 14, 2017 | 29.65 | 29.82 | 29.65 | 29.78 | 8,733 | +0.04(+0.13%) |
Sep 13, 2017 | 29.80 | 29.80 | 29.68 | 29.74 | 4,598 | -0.11(-0.36%) |
Sep 12, 2017 | 29.84 | 29.90 | 29.84 | 29.85 | 4,308 | -0.15(-0.51%) |
Sep 11, 2017 | 29.98 | 30.01 | 29.98 | 30.00 | 2,550 | +0.03(+0.11%) |
Sep 08, 2017 | 29.96 | 29.98 | 29.95 | 29.97 | 5,225 | +0.20(+0.69%) |
Sep 07, 2017 | 29.72 | 29.82 | 29.72 | 29.76 | 5,534 | +0.16(+0.53%) |
Sep 06, 2017 | 29.54 | 29.61 | 29.54 | 29.61 | 2,718 | +0.14(+0.47%) |
Sep 05, 2017 | 29.49 | 29.49 | 29.36 | 29.47 | 2,608 | -0.13(-0.45%) |
Sep 01, 2017 | 29.62 | 29.64 | 29.62 | 29.60 | 91,350 | -0.13(-0.44%) |
Aug 31, 2017 | 29.55 | 29.74 | 29.55 | 29.74 | 3,419 | +0.34(+1.17%) |
Aug 30, 2017 | 29.33 | 29.43 | 29.33 | 29.39 | 3,611 | -0.00(-0.01%) |
Aug 29, 2017 | 29.49 | 29.49 | 29.40 | 29.40 | 2,833 | +0.02(+0.07%) |
Aug 28, 2017 | 29.37 | 29.42 | 29.36 | 29.38 | 11,216 | +0.02(+0.08%) |
Aug 25, 2017 | 29.29 | 29.40 | 29.24 | 29.35 | 10,874 | +0.05(+0.18%) |
Aug 24, 2017 | 29.39 | 29.39 | 29.30 | 29.30 | 6,578 | -0.12(-0.39%) |
Aug 23, 2017 | 29.32 | 29.42 | 29.28 | 29.42 | 23,568 | +0.00(+0.00%) |
Aug 22, 2017 | 29.42 | 29.47 | 29.37 | 29.42 | 5,878 | +0.07(+0.24%) |
Aug 21, 2017 | 29.30 | 29.35 | 29.30 | 29.35 | 5,924 | +0.02(+0.05%) |
Aug 18, 2017 | 29.28 | 29.35 | 29.22 | 29.33 | 8,504 | +0.12(+0.40%) |
Aug 17, 2017 | 29.39 | 29.39 | 29.21 | 29.22 | 21,867 | -0.17(-0.58%) |
Aug 16, 2017 | 29.29 | 29.42 | 29.29 | 29.39 | 6,806 | +0.19(+0.63%) |
Aug 15, 2017 | 29.18 | 29.20 | 29.14 | 29.20 | 4,138 | -0.17(-0.58%) |
Aug 14, 2017 | 29.32 | 29.40 | 29.31 | 29.37 | 4,550 | +0.17(+0.57%) |
Aug 11, 2017 | 29.23 | 29.23 | 29.10 | 29.21 | 6,763 | -0.01(-0.03%) |
Aug 10, 2017 | 29.35 | 29.35 | 29.22 | 29.22 | 18,897 | -0.32(-1.07%) |
Aug 09, 2017 | 29.52 | 29.56 | 29.52 | 29.53 | 2,833 | +0.03(+0.10%) |
Aug 08, 2017 | 29.57 | 29.57 | 29.48 | 29.50 | 4,968 | -0.07(-0.24%) |
Aug 07, 2017 | 29.49 | 29.59 | 29.49 | 29.57 | 5,643 | -0.11(-0.39%) |
Aug 04, 2017 | 29.66 | 29.75 | 29.61 | 29.69 | 6,883 | +0.04(+0.13%) |
Aug 03, 2017 | 29.53 | 29.65 | 29.53 | 29.65 | 2,847 | +0.12(+0.42%) |
Aug 02, 2017 | 29.61 | 29.62 | 29.51 | 29.52 | 8,464 | +0.01(+0.03%) |
Aug 01, 2017 | 29.53 | 29.69 | 29.52 | 29.52 | 99,392 | +0.12(+0.40%) |
Jul 31, 2017 | 29.31 | 29.40 | 29.26 | 29.40 | 6,628 | +0.02(+0.05%) |
Jul 28, 2017 | 29.28 | 29.40 | 29.17 | 29.38 | 13,980 | +0.22(+0.74%) |
Jul 27, 2017 | 29.33 | 29.33 | 29.14 | 29.17 | 6,035 | +0.02(+0.05%) |
Jul 26, 2017 | 29.05 | 29.16 | 29.00 | 29.15 | 6,076 | +0.11(+0.37%) |
Jul 25, 2017 | 29.11 | 29.11 | 29.03 | 29.05 | 9,212 | -0.02(-0.05%) |
Jul 24, 2017 | 29.05 | 29.06 | 29.00 | 29.06 | 3,279 | +0.05(+0.18%) |
Jul 21, 2017 | 29.01 | 29.01 | 29.01 | 29.01 | 1,688 | -0.04(-0.13%) |
Jul 20, 2017 | 28.99 | 29.12 | 28.99 | 29.05 | 9,026 | +0.01(+0.05%) |
Jul 19, 2017 | 28.88 | 29.03 | 28.88 | 29.03 | 4,934 | +0.22(+0.78%) |
Jul 18, 2017 | 28.77 | 28.82 | 28.74 | 28.81 | 1,744 | +0.26(+0.92%) |
Jul 17, 2017 | 28.63 | 28.63 | 28.54 | 28.55 | 4,767 | -0.16(-0.56%) |
Jul 14, 2017 | 28.59 | 28.75 | 28.59 | 28.71 | 4,497 | +0.35(+1.25%) |
Jul 13, 2017 | 28.35 | 28.39 | 28.26 | 28.35 | 6,247 | +0.10(+0.35%) |
Jul 12, 2017 | 28.11 | 28.25 | 28.11 | 28.25 | 5,633 | +0.17(+0.59%) |
Jul 11, 2017 | 28.02 | 28.14 | 28.02 | 28.09 | 7,644 | -0.08(-0.29%) |
Jul 10, 2017 | 28.07 | 28.31 | 28.07 | 28.17 | 7,400 | +0.09(+0.33%) |
Jul 07, 2017 | 28.03 | 28.19 | 27.98 | 28.08 | 6,156 | -0.07(-0.26%) |
Jul 06, 2017 | 28.15 | 28.21 | 28.11 | 28.15 | 8,859 | -0.13(-0.48%) |
Jul 05, 2017 | 28.14 | 28.28 | 27.99 | 28.28 | 52,130 | -0.02(-0.08%) |