Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 936 | +0.03(+0.09%) |
Oct 30, 2017 | 32.37 | 32.39 | 32.36 | 32.36 | 861 | +0.05(+0.15%) |
Oct 27, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 367 | +0.04(+0.12%) |
Oct 26, 2017 | 32.28 | 32.30 | 32.26 | 32.27 | 965 | +0.01(+0.03%) |
Oct 25, 2017 | 32.21 | 32.27 | 32.21 | 32.27 | 3,229 | -0.03(-0.09%) |
Oct 24, 2017 | 32.28 | 32.31 | 32.28 | 32.30 | 2,440 | -0.12(-0.38%) |
Oct 23, 2017 | 32.49 | 32.49 | 32.42 | 32.42 | 1,781 | +0.07(+0.22%) |
Oct 20, 2017 | 32.31 | 32.35 | 32.31 | 32.35 | 1,067 | -0.12(-0.36%) |
Oct 19, 2017 | 32.50 | 32.50 | 32.45 | 32.47 | 5,626 | +0.06(+0.18%) |
Oct 18, 2017 | 32.42 | 32.42 | 32.41 | 32.41 | 1,343 | -0.04(-0.13%) |
Oct 17, 2017 | 32.39 | 32.45 | 32.37 | 32.45 | 867 | +0.03(+0.09%) |
Oct 16, 2017 | 32.41 | 32.42 | 32.41 | 32.42 | 2,565 | -0.08(-0.24%) |
Oct 13, 2017 | 32.43 | 32.50 | 32.41 | 32.50 | 1,687 | +0.09(+0.27%) |
Oct 12, 2017 | 32.32 | 32.41 | 32.32 | 32.41 | 1,917 | +0.02(+0.06%) |
Oct 11, 2017 | 32.37 | 32.40 | 32.33 | 32.39 | 57,163 | +0.04(+0.11%) |
Oct 10, 2017 | 32.39 | 32.40 | 32.35 | 32.35 | 38,855 | +0.08(+0.26%) |
Oct 06, 2017 | 32.27 | 32.27 | 32.27 | 0 | -0.04(-0.13%) | |
Oct 05, 2017 | 32.30 | 32.32 | 32.29 | 32.31 | 1,915 | -0.06(-0.18%) |
Oct 04, 2017 | 32.37 | 32.37 | 32.37 | 32.37 | 124 | +0.06(+0.19%) |
Oct 03, 2017 | 32.30 | 32.31 | 32.30 | 32.31 | 673 | +0.01(+0.03%) |
Oct 02, 2017 | 32.36 | 32.36 | 32.30 | 32.30 | 400 | -0.15(-0.46%) |
Sep 28, 2017 | 32.45 | 1,178 | +0.01(+0.03%) | |||
Sep 27, 2017 | 32.42 | 32.45 | 32.39 | 32.44 | 4,069 | -0.09(-0.26%) |
Sep 26, 2017 | 32.52 | 32.54 | 32.51 | 32.52 | 5,057 | +0.05(+0.15%) |
Sep 25, 2017 | 32.51 | 32.51 | 32.48 | 32.48 | 757 | +0.11(+0.32%) |
Sep 22, 2017 | 32.40 | 32.40 | 32.35 | 32.37 | 2,732 | -0.06(-0.17%) |
Sep 21, 2017 | 32.42 | 32.43 | 32.40 | 32.43 | 654 | -0.06(-0.20%) |
Sep 19, 2017 | 32.49 | 32.49 | 32.49 | 0 | +0.11(+0.35%) | |
Sep 18, 2017 | 32.35 | 32.38 | 32.35 | 32.38 | 505 | -0.02(-0.05%) |
Sep 13, 2017 | 32.39 | 32.39 | 32.39 | 0 | -0.10(-0.31%) | |
Sep 12, 2017 | 32.44 | 32.49 | 32.43 | 32.49 | 8,153 | -0.05(-0.16%) |
Sep 11, 2017 | 32.54 | 32.54 | 32.54 | 32.54 | 367 | -0.15(-0.45%) |
Sep 08, 2017 | 32.69 | 32.69 | 32.69 | 32.69 | 680 | +0.08(+0.23%) |
Sep 07, 2017 | 32.61 | 32.61 | 32.61 | 32.61 | 407 | -0.01(-0.02%) |
Sep 06, 2017 | 32.62 | 32.62 | 32.62 | 32.62 | 397 | +0.04(+0.12%) |
Sep 05, 2017 | 32.58 | 32.58 | 32.58 | 32.58 | 326 | +0.00(+0.00%) |
Aug 31, 2017 | 32.58 | 6 | -0.03(-0.09%) | |||
Aug 30, 2017 | 32.61 | 32.61 | 32.61 | 32.61 | 254 | +0.07(+0.23%) |
Aug 29, 2017 | 32.59 | 32.62 | 32.54 | 32.54 | 2,400 | -0.01(-0.03%) |
Aug 28, 2017 | 32.50 | 32.55 | 32.50 | 32.55 | 853 | +0.02(+0.06%) |
Aug 25, 2017 | 32.52 | 32.52 | 32.52 | 32.52 | 490 | +0.00(+0.01%) |
Aug 23, 2017 | 32.52 | 32.52 | 32.52 | 0 | +0.11(+0.33%) | |
Aug 22, 2017 | 32.49 | 32.52 | 32.41 | 32.41 | 6,009 | +0.00(+0.01%) |
Aug 21, 2017 | 32.41 | 32.42 | 32.39 | 32.41 | 5,000 | -0.00(-0.00%) |
Aug 18, 2017 | 32.49 | 32.49 | 32.40 | 32.41 | 842 | -0.06(-0.18%) |
Aug 17, 2017 | 32.47 | 32.47 | 32.47 | 32.47 | 209 | +0.12(+0.37%) |
Aug 16, 2017 | 32.29 | 32.35 | 32.29 | 32.35 | 447 | +0.00(+0.01%) |
Aug 15, 2017 | 32.27 | 32.35 | 32.27 | 32.35 | 742 | +0.01(+0.04%) |
Aug 14, 2017 | 32.33 | 32.33 | 32.33 | 32.33 | 660 | -0.13(-0.39%) |
Aug 11, 2017 | 32.46 | 32.46 | 32.40 | 32.46 | 1,058 | +0.05(+0.16%) |
Aug 10, 2017 | 32.33 | 32.40 | 32.33 | 32.41 | 10,076 | +0.06(+0.20%) |
Aug 09, 2017 | 32.39 | 32.39 | 32.34 | 32.34 | 116,998 | +0.03(+0.09%) |
Aug 08, 2017 | 32.38 | 32.38 | 32.31 | 32.31 | 1,433 | -0.19(-0.59%) |
Aug 07, 2017 | 32.55 | 32.55 | 32.33 | 32.51 | 61,770 | +0.08(+0.24%) |
Aug 03, 2017 | 32.43 | 148 | +0.03(+0.11%) | |||
Aug 02, 2017 | 32.61 | 32.61 | 32.39 | 32.40 | 3,305 | +0.01(+0.02%) |