Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.40 | 29.95 | 29.20 | 29.60 | 7,442 | +0.70(+2.42%) |
Aug 30, 2017 | 28.70 | 28.90 | 28.60 | 28.90 | 5,425 | -0.10(-0.34%) |
Aug 29, 2017 | 28.95 | 29.60 | 28.90 | 29.00 | 5,280 | -0.30(-1.02%) |
Aug 28, 2017 | 29.10 | 29.50 | 28.90 | 29.30 | 6,243 | -0.05(-0.17%) |
Aug 25, 2017 | 29.80 | 30.65 | 29.35 | 29.35 | 5,699 | -0.40(-1.34%) |
Aug 24, 2017 | 29.25 | 30.00 | 29.02 | 29.75 | 27,256 | +0.65(+2.23%) |
Aug 23, 2017 | 29.05 | 29.50 | 28.25 | 29.10 | 24,886 | +0.00(+0.00%) |
Aug 22, 2017 | 28.80 | 29.20 | 28.70 | 29.10 | 38,657 | +0.40(+1.39%) |
Aug 21, 2017 | 28.85 | 28.85 | 28.70 | 28.70 | 1,467 | -0.20(-0.69%) |
Aug 18, 2017 | 28.55 | 28.90 | 28.55 | 28.90 | 5,220 | +0.20(+0.70%) |
Aug 17, 2017 | 28.75 | 28.85 | 28.55 | 28.70 | 6,185 | -0.05(-0.17%) |
Aug 16, 2017 | 28.80 | 28.95 | 28.75 | 28.75 | 2,689 | +0.10(+0.35%) |
Aug 15, 2017 | 28.20 | 28.90 | 28.20 | 28.65 | 5,608 | +0.25(+0.88%) |
Aug 14, 2017 | 28.15 | 28.40 | 28.00 | 28.40 | 5,252 | +0.45(+1.61%) |
Aug 11, 2017 | 28.25 | 28.50 | 27.75 | 27.95 | 6,241 | -0.35(-1.24%) |
Aug 10, 2017 | 29.05 | 29.10 | 28.10 | 28.30 | 5,423 | -0.70(-2.41%) |
Aug 09, 2017 | 28.85 | 29.10 | 28.75 | 29.00 | 3,718 | -0.20(-0.68%) |
Aug 08, 2017 | 29.05 | 29.40 | 28.95 | 29.20 | 5,453 | +0.20(+0.69%) |
Aug 07, 2017 | 29.35 | 29.45 | 28.75 | 29.00 | 5,303 | -0.10(-0.34%) |
Aug 04, 2017 | 29.10 | 29.10 | 28.90 | 29.10 | 4,403 | -0.05(-0.17%) |
Aug 03, 2017 | 28.85 | 29.15 | 28.85 | 29.15 | 5,521 | +0.20(+0.69%) |
Aug 02, 2017 | 29.00 | 30.00 | 28.65 | 28.95 | 9,474 | +0.00(+0.00%) |
Aug 01, 2017 | 28.65 | 29.52 | 28.65 | 28.95 | 4,362 | +0.30(+1.05%) |
Jul 31, 2017 | 29.02 | 29.02 | 28.50 | 28.65 | 2,645 | +0.15(+0.53%) |
Jul 28, 2017 | 28.70 | 28.70 | 28.10 | 28.50 | 2,497 | -0.10(-0.35%) |
Jul 27, 2017 | 29.55 | 29.55 | 28.50 | 28.60 | 6,229 | -0.90(-3.05%) |
Jul 26, 2017 | 29.30 | 29.60 | 29.30 | 29.50 | 2,963 | -0.25(-0.84%) |
Jul 25, 2017 | 29.05 | 30.00 | 29.05 | 29.75 | 4,525 | +0.65(+2.23%) |
Jul 24, 2017 | 30.50 | 30.70 | 28.50 | 29.10 | 1,637 | -1.05(-3.48%) |
Jul 21, 2017 | 29.45 | 29.70 | 29.35 | 30.15 | 13,083 | +0.80(+2.73%) |
Jul 20, 2017 | 29.10 | 29.35 | 29.00 | 29.35 | 1,084 | +0.40(+1.38%) |
Jul 19, 2017 | 28.95 | 28.95 | 28.95 | 28.95 | 1,024 | +0.20(+0.70%) |
Jul 18, 2017 | 28.90 | 28.90 | 28.75 | 28.75 | 2,556 | -0.25(-0.86%) |
Jul 17, 2017 | 28.65 | 29.25 | 28.65 | 29.00 | 7,207 | +0.45(+1.58%) |
Jul 14, 2017 | 28.90 | 28.90 | 27.25 | 28.55 | 12,860 | -0.45(-1.55%) |
Jul 13, 2017 | 29.50 | 29.65 | 28.90 | 29.00 | 8,304 | -0.85(-2.85%) |
Jul 12, 2017 | 29.85 | 30.20 | 29.55 | 29.85 | 4,142 | +0.30(+1.02%) |
Jul 11, 2017 | 29.45 | 29.82 | 29.45 | 29.55 | 3,572 | -0.45(-1.50%) |
Jul 10, 2017 | 30.00 | 30.10 | 30.00 | 30.00 | 3,282 | -0.35(-1.15%) |
Jul 07, 2017 | 30.10 | 30.40 | 30.00 | 30.35 | 2,904 | +0.35(+1.17%) |
Jul 06, 2017 | 30.10 | 30.10 | 29.50 | 30.00 | 4,169 | -0.10(-0.33%) |
Jul 05, 2017 | 29.40 | 30.75 | 29.15 | 30.10 | 7,803 | +0.85(+2.91%) |
Jul 03, 2017 | 29.00 | 29.35 | 28.95 | 29.25 | 2,278 | -0.15(-0.51%) |
Jun 30, 2017 | 29.30 | 29.50 | 29.10 | 29.40 | 13,239 | +0.00(+0.00%) |
Jun 29, 2017 | 29.00 | 29.50 | 28.60 | 29.40 | 16,941 | +0.25(+0.86%) |
Jun 28, 2017 | 28.60 | 29.15 | 28.55 | 29.15 | 3,772 | +0.20(+0.69%) |
Jun 27, 2017 | 28.50 | 29.00 | 28.50 | 28.95 | 3,005 | +0.15(+0.52%) |
Jun 26, 2017 | 28.75 | 29.00 | 28.70 | 28.80 | 7,821 | -0.10(-0.35%) |
Jun 23, 2017 | 28.10 | 29.00 | 27.65 | 28.90 | 52,037 | +0.65(+2.30%) |
Jun 22, 2017 | 27.45 | 28.45 | 27.45 | 28.25 | 8,152 | +1.25(+4.63%) |
Jun 21, 2017 | 27.15 | 27.65 | 26.88 | 27.00 | 5,571 | -0.15(-0.55%) |
Jun 20, 2017 | 27.30 | 27.55 | 27.15 | 27.15 | 2,470 | -0.80(-2.86%) |
Jun 19, 2017 | 27.95 | 27.95 | 27.65 | 27.95 | 3,892 | +0.00(+0.00%) |
Jun 16, 2017 | 27.80 | 28.05 | 27.60 | 27.95 | 19,760 | -0.15(-0.53%) |
Jun 15, 2017 | 28.00 | 28.25 | 27.25 | 28.10 | 5,067 | +0.05(+0.18%) |
Jun 14, 2017 | 27.75 | 28.05 | 27.55 | 28.05 | 3,411 | +0.20(+0.72%) |
Jun 13, 2017 | 27.50 | 28.05 | 27.25 | 27.85 | 8,060 | -0.15(-0.54%) |
Jun 12, 2017 | 27.95 | 28.20 | 27.85 | 28.00 | 4,757 | -0.15(-0.53%) |
Jun 09, 2017 | 28.10 | 28.25 | 27.65 | 28.15 | 7,629 | -0.05(-0.18%) |
Jun 08, 2017 | 28.15 | 28.25 | 27.85 | 28.20 | 2,482 | +0.30(+1.08%) |
Jun 07, 2017 | 27.90 | 27.90 | 27.75 | 27.90 | 3,064 | -0.20(-0.71%) |
Jun 06, 2017 | 28.40 | 28.40 | 27.75 | 28.10 | 1,693 | -0.40(-1.40%) |
Jun 05, 2017 | 28.10 | 28.60 | 27.35 | 28.50 | 8,293 | +0.25(+0.88%) |
Jun 02, 2017 | 28.45 | 28.45 | 27.70 | 28.25 | 3,979 | +0.40(+1.44%) |