Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.02 | 28.08 | 27.76 | 27.88 | 49,212 | -0.29(-1.04%) |
Oct 30, 2017 | 28.75 | 28.14 | 28.17 | 47,157 | -0.41(-1.43%) | |
Oct 27, 2017 | 29.16 | 29.19 | 28.49 | 28.58 | 68,879 | -0.52(-1.80%) |
Oct 26, 2017 | 29.10 | 29.22 | 29.04 | 29.10 | 13,650 | +0.00(+0.00%) |
Oct 25, 2017 | 29.42 | 29.57 | 29.01 | 29.10 | 46,732 | -0.23(-0.80%) |
Oct 24, 2017 | 29.69 | 29.69 | 29.31 | 29.34 | 23,656 | -0.20(-0.69%) |
Oct 23, 2017 | 29.95 | 29.95 | 29.51 | 29.54 | 58,876 | -0.23(-0.78%) |
Oct 20, 2017 | 29.89 | 29.89 | 29.60 | 29.77 | 24,956 | -0.26(-0.87%) |
Oct 19, 2017 | 30.09 | 30.24 | 29.89 | 30.04 | 72,937 | -0.12(-0.39%) |
Oct 18, 2017 | 30.04 | 30.24 | 29.98 | 30.15 | 15,956 | +0.20(+0.68%) |
Oct 17, 2017 | 30.18 | 30.18 | 29.80 | 29.95 | 68,530 | -0.03(-0.10%) |
Oct 16, 2017 | 30.21 | 30.27 | 29.95 | 29.98 | 24,249 | -0.23(-0.77%) |
Oct 13, 2017 | 30.24 | 30.33 | 30.06 | 30.21 | 9,457 | +0.06(+0.19%) |
Oct 12, 2017 | 30.04 | 30.15 | 29.95 | 30.15 | 54,272 | +0.15(+0.49%) |
Oct 11, 2017 | 30.18 | 30.37 | 29.92 | 30.01 | 28,421 | +0.00(+0.00%) |
Oct 10, 2017 | 30.06 | 30.30 | 29.98 | 30.01 | 106,053 | -0.09(-0.29%) |
Oct 09, 2017 | 30.33 | 30.33 | 30.01 | 30.09 | 13,634 | -0.06(-0.19%) |
Oct 06, 2017 | 30.33 | 30.33 | 30.04 | 30.15 | 60,935 | -0.26(-0.86%) |
Oct 05, 2017 | 30.36 | 30.47 | 30.24 | 30.41 | 52,432 | +0.23(+0.77%) |
Oct 04, 2017 | 30.21 | 30.33 | 30.05 | 30.18 | 80,271 | +0.06(+0.19%) |
Oct 03, 2017 | 30.06 | 30.21 | 30.04 | 30.12 | 17,325 | +0.00(+0.00%) |
Oct 02, 2017 | 30.09 | 30.21 | 29.98 | 30.12 | 24,907 | -0.03(-0.10%) |
Sep 29, 2017 | 30.01 | 30.21 | 29.86 | 30.15 | 24,423 | +0.06(+0.19%) |
Sep 28, 2017 | 29.92 | 30.21 | 29.79 | 30.09 | 24,849 | +0.00(+0.00%) |
Sep 27, 2017 | 30.01 | 30.12 | 29.77 | 30.09 | 31,005 | +0.06(+0.19%) |
Sep 26, 2017 | 30.06 | 30.22 | 29.95 | 30.04 | 20,109 | -0.09(-0.29%) |
Sep 25, 2017 | 30.41 | 30.41 | 30.06 | 30.12 | 40,558 | -0.38(-1.24%) |
Sep 22, 2017 | 30.41 | 30.65 | 30.41 | 30.50 | 41,605 | +0.15(+0.48%) |
Sep 21, 2017 | 30.53 | 30.74 | 30.30 | 30.36 | 56,599 | -0.23(-0.76%) |
Sep 20, 2017 | 30.82 | 30.88 | 30.53 | 30.59 | 47,845 | -0.20(-0.66%) |
Sep 19, 2017 | 30.68 | 30.91 | 30.62 | 30.79 | 41,552 | +0.00(+0.00%) |
Sep 18, 2017 | 30.76 | 31.03 | 30.68 | 30.79 | 41,222 | -0.20(-0.66%) |
Sep 15, 2017 | 30.68 | 31.09 | 30.41 | 31.00 | 119,557 | +0.41(+1.33%) |
Sep 14, 2017 | 30.79 | 30.83 | 30.21 | 30.59 | 74,704 | -0.06(-0.19%) |
Sep 13, 2017 | 30.82 | 30.86 | 30.59 | 30.65 | 53,549 | -0.15(-0.47%) |
Sep 12, 2017 | 30.85 | 30.91 | 30.68 | 30.79 | 51,101 | -0.03(-0.09%) |
Sep 11, 2017 | 30.76 | 30.99 | 30.66 | 30.82 | 68,653 | +0.03(+0.09%) |
Sep 08, 2017 | 30.97 | 31.26 | 30.74 | 30.79 | 65,923 | +0.00(+0.00%) |
Sep 07, 2017 | 30.91 | 31.21 | 30.79 | 30.79 | 30,790 | -0.09(-0.28%) |
Sep 06, 2017 | 30.79 | 31.00 | 30.71 | 30.88 | 55,007 | +0.23(+0.76%) |
Sep 05, 2017 | 30.65 | 31.00 | 30.50 | 30.65 | 49,497 | +0.15(+0.48%) |
Sep 01, 2017 | 30.15 | 30.56 | 30.15 | 30.50 | 97,394 | +0.32(+1.06%) |
Aug 31, 2017 | 29.80 | 30.44 | 29.66 | 30.18 | 132,012 | +0.38(+1.27%) |
Aug 30, 2017 | 29.95 | 30.15 | 29.69 | 29.80 | 55,496 | -0.15(-0.49%) |
Aug 29, 2017 | 29.69 | 30.12 | 29.69 | 29.95 | 54,733 | +0.17(+0.59%) |
Aug 28, 2017 | 30.04 | 30.27 | 29.74 | 29.77 | 93,512 | -0.23(-0.78%) |
Aug 25, 2017 | 29.60 | 30.18 | 29.60 | 30.01 | 51,968 | +0.44(+1.48%) |
Aug 24, 2017 | 29.45 | 29.66 | 29.45 | 29.57 | 41,396 | +0.03(+0.10%) |
Aug 23, 2017 | 29.42 | 29.60 | 29.19 | 29.54 | 19,445 | +0.18(+0.60%) |
Aug 22, 2017 | 29.60 | 29.60 | 29.34 | 29.36 | 48,394 | +0.00(+0.00%) |
Aug 21, 2017 | 29.25 | 29.54 | 29.16 | 29.36 | 35,585 | +0.15(+0.50%) |
Aug 18, 2017 | 29.10 | 29.31 | 28.99 | 29.22 | 64,073 | +0.15(+0.50%) |
Aug 17, 2017 | 29.16 | 29.57 | 29.01 | 29.07 | 36,005 | -0.23(-0.80%) |
Aug 16, 2017 | 29.01 | 29.34 | 28.93 | 29.31 | 52,987 | +0.44(+1.52%) |
Aug 15, 2017 | 29.10 | 29.22 | 28.64 | 28.87 | 113,934 | -0.16(-0.55%) |
Aug 14, 2017 | 29.04 | 29.22 | 28.96 | 29.03 | 47,693 | +0.10(+0.35%) |
Aug 11, 2017 | 28.75 | 29.01 | 28.49 | 28.93 | 18,370 | +0.38(+1.33%) |
Aug 10, 2017 | 28.81 | 28.90 | 28.43 | 28.55 | 44,678 | -0.20(-0.71%) |
Aug 09, 2017 | 28.55 | 28.75 | 28.49 | 28.75 | 39,303 | -0.06(-0.20%) |
Aug 08, 2017 | 29.16 | 29.36 | 28.81 | 28.81 | 16,821 | -0.47(-1.59%) |
Aug 07, 2017 | 29.25 | 29.32 | 29.16 | 29.28 | 21,252 | +0.06(+0.20%) |
Aug 04, 2017 | 29.48 | 29.48 | 29.22 | 29.22 | 17,910 | -0.23(-0.79%) |
Aug 03, 2017 | 29.48 | 29.60 | 29.33 | 29.45 | 30,850 | -0.03(-0.10%) |
Aug 02, 2017 | 29.19 | 29.52 | 29.19 | 29.48 | 26,823 | +0.03(+0.10%) |