Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.46 | 29.51 | 29.39 | 29.48 | 120,890 | +0.20(+0.70%) |
Oct 30, 2017 | 29.41 | 29.18 | 29.27 | 76,978 | -0.15(-0.52%) | |
Oct 27, 2017 | 29.24 | 29.45 | 29.16 | 29.43 | 77,696 | +0.34(+1.16%) |
Oct 26, 2017 | 29.31 | 29.31 | 29.09 | 29.09 | 74,245 | -0.13(-0.45%) |
Oct 25, 2017 | 29.42 | 29.45 | 29.09 | 29.22 | 127,431 | -0.10(-0.35%) |
Oct 24, 2017 | 29.41 | 29.44 | 29.31 | 29.32 | 119,610 | +0.01(+0.05%) |
Oct 23, 2017 | 29.50 | 29.50 | 29.31 | 29.31 | 74,109 | -0.23(-0.77%) |
Oct 20, 2017 | 29.57 | 29.58 | 29.51 | 29.54 | 36,751 | +0.12(+0.41%) |
Oct 19, 2017 | 29.40 | 29.43 | 29.27 | 29.42 | 96,383 | -0.26(-0.86%) |
Oct 18, 2017 | 29.66 | 29.76 | 29.62 | 29.67 | 167,128 | +0.04(+0.15%) |
Oct 17, 2017 | 29.70 | 29.70 | 29.55 | 29.63 | 49,368 | -0.12(-0.40%) |
Oct 16, 2017 | 29.80 | 29.87 | 29.71 | 29.75 | 61,712 | +0.04(+0.14%) |
Oct 13, 2017 | 29.73 | 29.91 | 29.69 | 29.71 | 79,392 | +0.22(+0.75%) |
Oct 12, 2017 | 29.54 | 29.58 | 29.45 | 29.49 | 166,918 | +0.00(+0.00%) |
Oct 11, 2017 | 29.39 | 29.49 | 29.35 | 29.49 | 141,297 | +0.11(+0.38%) |
Oct 10, 2017 | 29.35 | 29.42 | 29.32 | 29.38 | 48,799 | +0.31(+1.06%) |
Oct 09, 2017 | 29.09 | 29.10 | 29.03 | 29.07 | 54,770 | -0.05(-0.18%) |
Oct 06, 2017 | 29.03 | 29.14 | 28.91 | 29.12 | 190,890 | -0.09(-0.32%) |
Oct 05, 2017 | 29.14 | 29.32 | 29.14 | 29.21 | 168,678 | +0.20(+0.68%) |
Oct 04, 2017 | 29.01 | 29.08 | 28.94 | 29.02 | 121,773 | +0.03(+0.12%) |
Oct 03, 2017 | 28.79 | 29.01 | 28.79 | 28.98 | 159,905 | +0.45(+1.58%) |
Oct 02, 2017 | 28.54 | 28.67 | 28.48 | 28.53 | 790,256 | +0.03(+0.09%) |
Sep 29, 2017 | 28.45 | 28.56 | 28.43 | 28.51 | 107,737 | +0.27(+0.97%) |
Sep 28, 2017 | 28.15 | 28.27 | 28.15 | 28.23 | 148,121 | -0.04(-0.15%) |
Sep 27, 2017 | 28.30 | 28.34 | 28.15 | 28.28 | 2,922,992 | -0.09(-0.30%) |
Sep 26, 2017 | 28.43 | 28.48 | 28.27 | 28.36 | 60,334 | -0.03(-0.09%) |
Sep 25, 2017 | 28.69 | 28.78 | 28.29 | 28.39 | 131,279 | -0.56(-1.94%) |
Sep 22, 2017 | 28.95 | 28.97 | 28.86 | 28.95 | 51,639 | -0.14(-0.47%) |
Sep 21, 2017 | 29.12 | 29.12 | 29.04 | 29.09 | 66,348 | -0.08(-0.29%) |
Sep 20, 2017 | 29.29 | 29.35 | 28.96 | 29.17 | 91,661 | -0.03(-0.12%) |
Sep 19, 2017 | 29.21 | 29.22 | 29.09 | 29.21 | 164,571 | +0.09(+0.32%) |
Sep 18, 2017 | 29.25 | 29.37 | 29.10 | 29.11 | 139,927 | +0.06(+0.20%) |
Sep 15, 2017 | 28.93 | 29.07 | 28.89 | 29.05 | 68,004 | +0.18(+0.62%) |
Sep 14, 2017 | 28.84 | 28.88 | 28.72 | 28.88 | 51,866 | +0.03(+0.09%) |
Sep 13, 2017 | 28.88 | 28.89 | 28.79 | 28.85 | 70,456 | -0.14(-0.47%) |
Sep 12, 2017 | 29.00 | 29.04 | 28.88 | 28.99 | 41,343 | +0.05(+0.18%) |
Sep 11, 2017 | 28.86 | 29.03 | 28.86 | 28.93 | 74,258 | +0.30(+1.06%) |
Sep 08, 2017 | 28.81 | 28.85 | 28.61 | 28.63 | 120,510 | -0.19(-0.68%) |
Sep 07, 2017 | 28.76 | 28.82 | 28.69 | 28.82 | 365,765 | +0.26(+0.92%) |
Sep 06, 2017 | 28.52 | 28.64 | 28.50 | 28.56 | 149,779 | +0.13(+0.45%) |
Sep 05, 2017 | 28.57 | 28.61 | 28.28 | 28.44 | 69,492 | -0.35(-1.21%) |
Sep 01, 2017 | 28.73 | 28.82 | 28.69 | 28.78 | 37,417 | +0.24(+0.83%) |
Aug 31, 2017 | 28.69 | 28.69 | 28.55 | 28.55 | 99,010 | -0.07(-0.24%) |
Aug 30, 2017 | 28.57 | 28.64 | 28.52 | 28.61 | 72,141 | +0.07(+0.24%) |
Aug 29, 2017 | 28.33 | 28.55 | 28.33 | 28.55 | 76,657 | -0.07(-0.24%) |
Aug 28, 2017 | 28.69 | 28.71 | 28.58 | 28.61 | 24,820 | -0.11(-0.38%) |
Aug 25, 2017 | 28.68 | 28.82 | 28.67 | 28.72 | 95,679 | +0.19(+0.68%) |
Aug 24, 2017 | 28.62 | 28.62 | 28.46 | 28.53 | 166,421 | +0.07(+0.24%) |
Aug 23, 2017 | 28.22 | 28.49 | 28.22 | 28.46 | 106,538 | +0.18(+0.63%) |
Aug 22, 2017 | 28.20 | 28.37 | 28.20 | 28.28 | 38,844 | +0.27(+0.97%) |
Aug 21, 2017 | 28.02 | 28.05 | 27.92 | 28.01 | 153,529 | +0.06(+0.21%) |
Aug 18, 2017 | 27.82 | 28.04 | 27.71 | 27.95 | 61,928 | +0.27(+0.98%) |
Aug 17, 2017 | 28.00 | 28.04 | 27.68 | 27.68 | 50,889 | -0.41(-1.45%) |
Aug 16, 2017 | 28.03 | 28.10 | 27.98 | 28.09 | 39,268 | +0.29(+1.03%) |
Aug 15, 2017 | 27.74 | 27.84 | 27.72 | 27.80 | 45,980 | +0.07(+0.24%) |
Aug 14, 2017 | 27.74 | 27.83 | 27.70 | 27.73 | 59,041 | +0.28(+1.02%) |
Aug 11, 2017 | 27.42 | 27.56 | 27.30 | 27.45 | 100,925 | +0.04(+0.15%) |
Aug 10, 2017 | 27.78 | 27.82 | 27.41 | 27.41 | 69,818 | -0.65(-2.32%) |
Aug 09, 2017 | 27.99 | 28.06 | 27.90 | 28.06 | 54,384 | -0.23(-0.81%) |
Aug 08, 2017 | 28.37 | 28.47 | 28.24 | 28.29 | 67,669 | +0.01(+0.03%) |
Aug 07, 2017 | 28.17 | 28.32 | 28.17 | 28.28 | 81,386 | +0.19(+0.66%) |
Aug 04, 2017 | 28.02 | 28.16 | 28.00 | 28.10 | 50,025 | +0.14(+0.48%) |
Aug 03, 2017 | 28.00 | 28.00 | 27.90 | 27.96 | 87,270 | -0.14(-0.48%) |
Aug 02, 2017 | 28.13 | 28.17 | 28.00 | 28.10 | 72,974 | -0.02(-0.06%) |