Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.93 | 28.93 | 28.80 | 28.80 | 418 | -0.27(-0.93%) |
Nov 29, 2017 | 29.00 | 29.10 | 29.00 | 29.07 | 961 | -0.01(-0.03%) |
Nov 28, 2017 | 29.26 | 29.26 | 29.08 | 29.08 | 2,880 | -0.22(-0.75%) |
Nov 27, 2017 | 29.30 | 29.30 | 29.30 | 29.30 | 200 | -0.03(-0.10%) |
Nov 24, 2017 | 29.30 | 29.34 | 29.30 | 29.33 | 1,610 | +0.21(+0.72%) |
Nov 23, 2017 | 29.14 | 29.14 | 29.12 | 29.12 | 900 | -0.26(-0.88%) |
Nov 21, 2017 | 29.38 | 29.38 | 29.38 | 0 | -0.19(-0.64%) | |
Nov 20, 2017 | 29.63 | 29.63 | 29.57 | 29.57 | 13,045 | -0.06(-0.20%) |
Nov 17, 2017 | 29.63 | 29.63 | 29.63 | 29.63 | 101 | +0.04(+0.14%) |
Nov 16, 2017 | 29.76 | 29.76 | 29.59 | 29.59 | 4,875 | -0.21(-0.70%) |
Nov 15, 2017 | 29.85 | 29.85 | 29.75 | 29.80 | 1,295 | +0.20(+0.68%) |
Nov 10, 2017 | 29.60 | 29.60 | 29.60 | 4 | -0.17(-0.57%) | |
Nov 09, 2017 | 29.75 | 29.77 | 29.75 | 29.77 | 31,400 | +0.21(+0.71%) |
Nov 08, 2017 | 29.63 | 29.63 | 29.56 | 29.56 | 1,107 | +0.02(+0.07%) |
Nov 06, 2017 | 29.54 | 29.54 | 29.54 | 68 | -0.05(-0.17%) | |
Nov 03, 2017 | 29.59 | 29.59 | 29.59 | 29.59 | 1,050 | -0.12(-0.40%) |
Nov 02, 2017 | 29.77 | 29.77 | 29.71 | 29.71 | 350 | +0.10(+0.34%) |
Nov 01, 2017 | 29.61 | 29.61 | 29.61 | 29.61 | 1,000 | -0.14(-0.47%) |
Oct 31, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 1,020 | +0.05(+0.17%) |
Oct 27, 2017 | 29.70 | 29.70 | 29.70 | 0 | -0.22(-0.74%) | |
Oct 26, 2017 | 29.87 | 29.92 | 29.87 | 29.92 | 6,254 | -0.03(-0.10%) |
Oct 25, 2017 | 30.03 | 30.08 | 29.93 | 29.95 | 3,120 | +0.16(+0.54%) |
Oct 24, 2017 | 29.80 | 29.82 | 29.79 | 29.79 | 1,825 | -0.08(-0.27%) |
Oct 23, 2017 | 29.76 | 29.87 | 29.76 | 29.87 | 32,400 | +0.12(+0.40%) |
Oct 20, 2017 | 29.78 | 29.78 | 29.75 | 29.75 | 1,105 | -0.23(-0.77%) |
Oct 19, 2017 | 30.03 | 30.03 | 29.98 | 29.98 | 30,100 | +0.09(+0.30%) |
Oct 18, 2017 | 29.90 | 29.90 | 29.89 | 29.89 | 1,600 | -0.06(-0.20%) |
Oct 17, 2017 | 29.96 | 29.97 | 29.95 | 29.95 | 4,300 | -0.03(-0.10%) |
Oct 16, 2017 | 29.99 | 29.99 | 29.96 | 29.98 | 2,370 | -0.02(-0.07%) |
Oct 13, 2017 | 29.97 | 30.00 | 29.97 | 30.00 | 6,156 | +0.00(+0.00%) |
Oct 11, 2017 | 30.00 | 30.00 | 30.00 | 62 | -0.09(-0.30%) | |
Oct 10, 2017 | 30.09 | 30.09 | 30.09 | 30.09 | 653 | -0.03(-0.10%) |
Oct 06, 2017 | 30.12 | 30.12 | 30.12 | 30.12 | 1,330 | +0.07(+0.23%) |
Oct 05, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 260 | -0.16(-0.53%) |
Oct 04, 2017 | 30.25 | 30.25 | 30.20 | 30.21 | 1,480 | -0.05(-0.17%) |
Oct 03, 2017 | 30.28 | 30.28 | 30.26 | 30.26 | 2,280 | -0.07(-0.23%) |
Oct 02, 2017 | 30.35 | 30.37 | 30.32 | 30.33 | 1,697 | -0.12(-0.39%) |
Sep 29, 2017 | 30.52 | 30.52 | 30.45 | 30.45 | 1,222 | -0.21(-0.68%) |
Sep 27, 2017 | 30.66 | 30.66 | 30.66 | 0 | -0.07(-0.23%) | |
Sep 25, 2017 | 30.73 | 30.73 | 30.73 | 0 | +0.03(+0.10%) | |
Sep 22, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 1,900 | +0.13(+0.43%) |
Sep 20, 2017 | 30.57 | 30.57 | 30.57 | 0 | -0.03(-0.10%) | |
Sep 19, 2017 | 30.58 | 30.60 | 30.58 | 30.60 | 1,100 | -0.03(-0.10%) |
Sep 18, 2017 | 30.62 | 30.63 | 30.60 | 30.63 | 460 | -0.08(-0.26%) |
Sep 15, 2017 | 30.80 | 30.80 | 30.71 | 30.71 | 2,657 | -0.02(-0.07%) |
Sep 14, 2017 | 30.75 | 30.75 | 30.73 | 30.73 | 800 | +0.00(+0.00%) |
Sep 13, 2017 | 30.73 | 30.73 | 30.73 | 30.73 | 115 | -0.02(-0.07%) |
Sep 12, 2017 | 30.80 | 30.80 | 30.75 | 30.75 | 1,050 | -0.11(-0.36%) |
Sep 11, 2017 | 31.00 | 31.00 | 30.85 | 30.86 | 2,690 | -0.33(-1.06%) |
Sep 08, 2017 | 31.19 | 31.19 | 31.14 | 31.19 | 1,050 | +0.02(+0.06%) |
Sep 07, 2017 | 31.17 | 31.17 | 31.17 | 31.17 | 208 | -0.09(-0.29%) |
Sep 05, 2017 | 31.26 | 31.26 | 31.26 | 21 | +0.27(+0.87%) |