Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 150 | +0.08(+0.28%) |
Aug 30, 2017 | 29.26 | 29.32 | 29.26 | 29.32 | 872 | -0.00(-0.00%) |
Aug 29, 2017 | 29.23 | 29.34 | 29.23 | 29.32 | 1,035 | -0.25(-0.85%) |
Aug 28, 2017 | 29.55 | 29.57 | 29.55 | 29.57 | 1,308 | -0.03(-0.10%) |
Aug 25, 2017 | 29.55 | 29.67 | 29.54 | 29.60 | 2,266 | +0.29(+1.00%) |
Aug 24, 2017 | 29.40 | 29.40 | 29.31 | 29.31 | 5,550 | -0.09(-0.31%) |
Aug 23, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 70 | +0.00(+0.00%) |
Aug 22, 2017 | 29.38 | 29.42 | 29.36 | 29.40 | 972 | +0.06(+0.20%) |
Aug 21, 2017 | 29.34 | 29.34 | 29.34 | 29.34 | 600 | -0.06(-0.20%) |
Aug 18, 2017 | 29.30 | 29.40 | 29.30 | 29.40 | 396 | +0.06(+0.20%) |
Aug 17, 2017 | 29.53 | 29.55 | 29.34 | 29.34 | 5,980 | -0.42(-1.41%) |
Aug 16, 2017 | 29.59 | 29.76 | 29.58 | 29.76 | 6,040 | +0.27(+0.92%) |
Aug 15, 2017 | 29.48 | 29.50 | 29.38 | 29.49 | 1,889 | +0.00(+0.00%) |
Aug 14, 2017 | 29.50 | 29.52 | 29.48 | 29.49 | 3,358 | +0.26(+0.89%) |
Aug 11, 2017 | 29.13 | 29.28 | 29.13 | 29.23 | 1,364 | -0.07(-0.24%) |
Aug 10, 2017 | 29.41 | 29.41 | 29.28 | 29.30 | 900 | -0.41(-1.38%) |
Aug 09, 2017 | 29.49 | 29.71 | 29.41 | 29.71 | 23,800 | -0.04(-0.13%) |
Aug 08, 2017 | 29.95 | 29.95 | 29.75 | 29.75 | 5,958 | -0.18(-0.60%) |
Aug 07, 2017 | 29.88 | 29.93 | 29.88 | 29.93 | 8,796 | +0.05(+0.17%) |
Aug 04, 2017 | 29.96 | 29.96 | 29.79 | 29.88 | 9,506 | +0.04(+0.13%) |
Aug 03, 2017 | 29.79 | 29.88 | 29.77 | 29.84 | 2,230 | +0.03(+0.11%) |
Aug 02, 2017 | 29.77 | 29.86 | 29.71 | 29.81 | 22,229 | +0.09(+0.29%) |
Aug 01, 2017 | 29.71 | 29.76 | 29.69 | 29.72 | 4,520 | +0.18(+0.61%) |
Jul 31, 2017 | 29.45 | 29.54 | 29.40 | 29.54 | 6,952 | +0.10(+0.34%) |
Jul 28, 2017 | 29.29 | 29.44 | 29.29 | 29.44 | 1,492 | +0.08(+0.27%) |
Jul 27, 2017 | 29.51 | 29.51 | 29.34 | 29.36 | 14,350 | -0.10(-0.34%) |
Jul 26, 2017 | 29.27 | 29.46 | 29.26 | 29.46 | 2,387 | +0.28(+0.96%) |
Jul 25, 2017 | 29.31 | 29.31 | 29.18 | 29.18 | 8,263 | +0.05(+0.17%) |
Jul 24, 2017 | 28.99 | 29.13 | 28.97 | 29.13 | 13,034 | +0.08(+0.28%) |
Jul 21, 2017 | 28.96 | 29.05 | 28.89 | 29.05 | 14,810 | -0.21(-0.72%) |
Jul 20, 2017 | 29.20 | 29.28 | 29.19 | 29.26 | 2,218 | +0.17(+0.58%) |
Jul 19, 2017 | 29.01 | 29.09 | 28.99 | 29.09 | 2,193 | +0.08(+0.29%) |
Jul 18, 2017 | 29.00 | 29.07 | 29.00 | 29.01 | 8,937 | +0.02(+0.05%) |
Jul 17, 2017 | 28.97 | 28.99 | 28.95 | 28.99 | 9,519 | +0.01(+0.03%) |
Jul 14, 2017 | 28.85 | 28.98 | 28.85 | 28.98 | 780 | +0.20(+0.69%) |
Jul 13, 2017 | 28.76 | 28.79 | 28.75 | 28.79 | 900 | +0.15(+0.52%) |
Jul 12, 2017 | 28.64 | 28.64 | 28.64 | 28.64 | 350 | +0.28(+0.99%) |
Jul 11, 2017 | 28.36 | 28.36 | 28.36 | 28.36 | 100 | -0.01(-0.04%) |
Jul 10, 2017 | 28.35 | 28.37 | 28.35 | 28.37 | 777 | +0.09(+0.33%) |
Jul 07, 2017 | 28.28 | 28.28 | 28.27 | 28.27 | 900 | +0.19(+0.69%) |
Jul 06, 2017 | 28.12 | 28.12 | 28.08 | 28.08 | 1,194 | -0.00(-0.00%) |
Jul 05, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) |
Jul 03, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 16 | +0.00(+0.00%) |
Jun 30, 2017 | 28.05 | 28.08 | 28.05 | 28.08 | 586 | +0.09(+0.32%) |
Jun 29, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 425 | -0.16(-0.57%) |
Jun 28, 2017 | 28.17 | 28.18 | 28.15 | 28.15 | 7,187 | +0.24(+0.86%) |
Jun 27, 2017 | 27.91 | 27.91 | 27.91 | 27.91 | 0 | +0.00(+0.00%) |
Jun 26, 2017 | 27.91 | 27.91 | 27.88 | 27.91 | 510 | -0.29(-1.03%) |
Jun 23, 2017 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Jun 22, 2017 | 28.15 | 28.23 | 28.15 | 28.20 | 1,950 | -0.04(-0.13%) |
Jun 21, 2017 | 28.25 | 28.25 | 28.24 | 28.24 | 1,787 | +0.01(+0.02%) |
Jun 20, 2017 | 28.23 | 28.23 | 28.23 | 28.23 | 309 | -0.12(-0.42%) |
Jun 19, 2017 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 28.33 | 28.35 | 28.33 | 28.35 | 750 | +0.28(+0.99%) |
Jun 15, 2017 | 28.08 | 28.08 | 27.96 | 28.07 | 7,988 | -0.48(-1.67%) |
Jun 14, 2017 | 28.77 | 28.77 | 28.53 | 28.55 | 7,308 | +0.06(+0.23%) |
Jun 13, 2017 | 28.44 | 28.49 | 28.44 | 28.49 | 691 | +0.10(+0.36%) |
Jun 12, 2017 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 28.31 | 28.38 | 28.31 | 28.38 | 1,302 | +0.11(+0.40%) |
Jun 08, 2017 | 28.27 | 28.27 | 28.27 | 28.27 | 352 | -0.07(-0.25%) |
Jun 07, 2017 | 28.34 | 28.34 | 28.34 | 28.34 | 683 | -0.26(-0.91%) |
Jun 06, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | +0.00(+0.00%) |
Jun 05, 2017 | 28.54 | 28.60 | 28.54 | 28.60 | 871 | -0.15(-0.52%) |
Jun 02, 2017 | 28.76 | 28.76 | 28.75 | 28.75 | 600 | +0.18(+0.63%) |