Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 30.02 | 30.35 | 30.02 | 30.35 | 5,218 | +0.17(+0.56%) |
Aug 30, 2017 | 29.97 | 30.18 | 29.57 | 30.18 | 5,792 | +0.26(+0.88%) |
Aug 29, 2017 | 30.27 | 30.27 | 29.66 | 29.92 | 8,224 | -0.48(-1.59%) |
Aug 28, 2017 | 29.49 | 30.64 | 29.49 | 30.40 | 7,880 | -0.11(-0.36%) |
Aug 25, 2017 | 30.48 | 30.52 | 30.42 | 30.51 | 3,195 | +0.29(+0.96%) |
Aug 24, 2017 | 30.34 | 30.41 | 30.07 | 30.22 | 7,990 | +0.22(+0.73%) |
Aug 23, 2017 | 30.38 | 30.38 | 29.79 | 30.00 | 7,639 | -0.57(-1.86%) |
Aug 22, 2017 | 30.35 | 30.58 | 30.35 | 30.57 | 13,442 | +0.26(+0.86%) |
Aug 21, 2017 | 30.16 | 30.31 | 29.88 | 30.31 | 5,468 | +0.19(+0.63%) |
Aug 18, 2017 | 30.00 | 30.12 | 29.84 | 30.12 | 5,618 | +0.10(+0.33%) |
Aug 17, 2017 | 30.33 | 30.54 | 30.00 | 30.02 | 10,586 | -0.45(-1.48%) |
Aug 16, 2017 | 30.27 | 30.47 | 29.92 | 30.47 | 8,617 | +0.34(+1.13%) |
Aug 15, 2017 | 29.85 | 30.13 | 29.57 | 30.13 | 7,628 | +0.41(+1.38%) |
Aug 14, 2017 | 30.13 | 30.29 | 29.68 | 29.72 | 5,196 | -0.30(-1.00%) |
Aug 11, 2017 | 29.83 | 30.04 | 29.57 | 30.02 | 7,908 | +0.14(+0.47%) |
Aug 10, 2017 | 30.00 | 30.14 | 29.59 | 29.88 | 5,881 | -0.09(-0.30%) |
Aug 09, 2017 | 30.03 | 30.11 | 29.73 | 29.97 | 5,448 | +0.11(+0.39%) |
Aug 08, 2017 | 29.97 | 30.28 | 29.81 | 29.86 | 5,581 | -0.61(-2.02%) |
Aug 07, 2017 | 30.22 | 30.50 | 29.88 | 30.47 | 10,297 | +0.13(+0.43%) |
Aug 04, 2017 | 30.34 | 30.34 | 30.30 | 30.34 | 3,178 | -0.14(-0.46%) |
Aug 03, 2017 | 30.43 | 30.49 | 30.07 | 30.48 | 3,550 | -0.13(-0.42%) |
Aug 02, 2017 | 30.65 | 30.67 | 30.19 | 30.61 | 8,870 | -0.05(-0.15%) |
Aug 01, 2017 | 30.73 | 31.05 | 30.60 | 30.66 | 8,211 | +0.16(+0.51%) |
Jul 31, 2017 | 30.37 | 30.58 | 30.25 | 30.50 | 6,356 | +0.30(+1.01%) |
Jul 28, 2017 | 30.05 | 30.23 | 29.74 | 30.20 | 9,205 | -0.06(-0.20%) |
Jul 27, 2017 | 30.30 | 30.54 | 29.96 | 30.25 | 7,900 | +0.20(+0.65%) |
Jul 26, 2017 | 30.27 | 30.27 | 29.96 | 30.06 | 7,943 | +0.21(+0.70%) |
Jul 25, 2017 | 29.55 | 29.87 | 29.39 | 29.85 | 6,151 | +0.12(+0.40%) |
Jul 24, 2017 | 29.39 | 29.73 | 29.39 | 29.73 | 8,508 | -0.10(-0.34%) |
Jul 21, 2017 | 29.81 | 29.83 | 29.73 | 29.83 | 5,472 | +0.23(+0.78%) |
Jul 20, 2017 | 29.89 | 29.89 | 29.45 | 29.60 | 4,894 | -0.37(-1.23%) |
Jul 19, 2017 | 29.62 | 29.97 | 29.62 | 29.97 | 8,725 | +0.37(+1.25%) |
Jul 18, 2017 | 29.48 | 29.60 | 29.48 | 29.60 | 2,102 | -0.16(-0.54%) |
Jul 17, 2017 | 29.85 | 30.00 | 29.59 | 29.76 | 3,530 | -0.22(-0.73%) |
Jul 14, 2017 | 29.82 | 29.98 | 29.58 | 29.98 | 4,482 | +0.38(+1.28%) |
Jul 13, 2017 | 29.63 | 29.71 | 29.23 | 29.60 | 6,629 | +0.11(+0.37%) |
Jul 12, 2017 | 29.40 | 29.49 | 28.92 | 29.49 | 10,145 | +0.62(+2.17%) |
Jul 11, 2017 | 28.91 | 28.91 | 28.75 | 28.86 | 13,405 | -0.29(-0.98%) |
Jul 10, 2017 | 29.09 | 29.20 | 29.01 | 29.15 | 3,742 | -0.29(-0.99%) |
Jul 07, 2017 | 29.22 | 29.52 | 29.00 | 29.44 | 8,656 | +0.09(+0.31%) |
Jul 06, 2017 | 29.09 | 29.59 | 29.09 | 29.35 | 5,963 | -0.58(-1.94%) |
Jul 05, 2017 | 29.79 | 29.93 | 29.29 | 29.93 | 9,673 | +0.14(+0.47%) |
Jul 03, 2017 | 29.83 | 29.86 | 29.75 | 29.79 | 6,727 | -0.22(-0.73%) |
Jun 30, 2017 | 29.83 | 30.01 | 29.74 | 30.01 | 2,910 | -0.17(-0.56%) |
Jun 29, 2017 | 30.19 | 30.19 | 29.94 | 30.18 | 3,339 | -0.39(-1.28%) |
Jun 28, 2017 | 30.81 | 30.81 | 30.33 | 30.57 | 22,051 | +0.96(+3.24%) |
Jun 27, 2017 | 29.56 | 29.71 | 29.51 | 29.61 | 11,831 | -0.07(-0.24%) |
Jun 26, 2017 | 29.85 | 30.27 | 29.64 | 29.68 | 12,964 | -0.07(-0.24%) |
Jun 23, 2017 | 29.56 | 30.21 | 29.56 | 29.75 | 20,210 | -0.02(-0.08%) |
Jun 22, 2017 | 29.79 | 30.05 | 29.54 | 29.77 | 24,476 | -0.14(-0.45%) |
Jun 21, 2017 | 29.86 | 30.06 | 29.78 | 29.91 | 8,430 | +0.12(+0.40%) |
Jun 20, 2017 | 29.88 | 29.90 | 29.62 | 29.79 | 18,320 | -0.64(-2.09%) |
Jun 19, 2017 | 30.32 | 30.65 | 30.32 | 30.43 | 2,998 | +0.02(+0.06%) |
Jun 16, 2017 | 30.39 | 30.58 | 30.35 | 30.41 | 5,656 | -0.03(-0.11%) |
Jun 15, 2017 | 30.09 | 30.56 | 30.05 | 30.44 | 6,943 | -0.55(-1.77%) |
Jun 14, 2017 | 30.59 | 31.05 | 30.48 | 30.99 | 5,806 | +0.61(+2.01%) |
Jun 13, 2017 | 30.41 | 30.65 | 30.38 | 30.38 | 3,826 | -0.01(-0.03%) |
Jun 12, 2017 | 30.28 | 30.48 | 30.11 | 30.39 | 132,254 | -0.78(-2.50%) |
Jun 09, 2017 | 30.50 | 31.17 | 30.29 | 31.17 | 76,984 | +0.49(+1.60%) |
Jun 08, 2017 | 30.76 | 30.76 | 30.47 | 30.68 | 114,401 | -0.54(-1.73%) |
Jun 07, 2017 | 30.83 | 31.22 | 30.80 | 31.22 | 18,255 | +0.15(+0.47%) |
Jun 06, 2017 | 31.15 | 31.15 | 31.00 | 31.07 | 96,965 | -0.08(-0.27%) |
Jun 05, 2017 | 31.23 | 31.27 | 31.15 | 31.16 | 97,108 | -0.23(-0.74%) |
Jun 02, 2017 | 31.32 | 31.44 | 31.29 | 31.39 | 5,555 | +0.10(+0.32%) |