Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.23 | 28.23 | 27.90 | 28.01 | 6,041 | -0.04(-0.14%) |
Nov 29, 2017 | 27.99 | 27.99 | 28.05 | 129 | +0.06(+0.20%) | |
Nov 28, 2017 | 28.23 | 28.23 | 27.99 | 27.99 | 849 | -0.05(-0.18%) |
Nov 27, 2017 | 28.04 | 28.05 | 28.04 | 28.04 | 528 | +0.09(+0.33%) |
Nov 24, 2017 | 27.80 | 27.95 | 27.80 | 27.95 | 1,010 | +0.23(+0.83%) |
Nov 22, 2017 | 27.70 | 27.72 | 27.61 | 27.72 | 1,935 | +0.12(+0.43%) |
Nov 21, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 720 | +0.00(+0.00%) |
Nov 20, 2017 | 27.48 | 27.60 | 27.48 | 27.60 | 3,464 | +0.01(+0.04%) |
Nov 17, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 324 | +0.04(+0.14%) |
Nov 16, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 454 | +0.11(+0.41%) |
Nov 15, 2017 | 27.44 | 27.44 | 27.44 | 27.44 | 257 | +0.05(+0.18%) |
Nov 14, 2017 | 27.29 | 27.44 | 27.29 | 27.39 | 1,639 | -0.05(-0.18%) |
Nov 13, 2017 | 27.54 | 27.54 | 27.44 | 27.44 | 3,389 | -0.15(-0.55%) |
Nov 10, 2017 | 27.50 | 27.59 | 27.50 | 27.59 | 1,772 | +0.09(+0.33%) |
Nov 09, 2017 | 27.60 | 27.60 | 27.50 | 27.50 | 2,225 | -0.05(-0.20%) |
Nov 08, 2017 | 27.57 | 27.57 | 27.55 | 27.55 | 1,693 | -0.07(-0.24%) |
Nov 07, 2017 | 27.62 | 27.62 | 27.62 | 27.62 | 183 | +0.12(+0.42%) |
Nov 06, 2017 | 27.50 | 27.54 | 27.50 | 27.50 | 3,954 | +0.02(+0.05%) |
Nov 03, 2017 | 27.49 | 27.49 | 27.49 | 27.49 | 208 | +0.04(+0.15%) |
Nov 02, 2017 | 27.39 | 27.45 | 27.39 | 27.45 | 8,141 | +0.09(+0.33%) |
Nov 01, 2017 | 27.36 | 27.36 | 27.33 | 27.36 | 934 | +0.06(+0.22%) |
Oct 31, 2017 | 27.36 | 27.37 | 27.30 | 27.30 | 2,422 | -0.03(-0.11%) |
Oct 30, 2017 | 27.32 | 27.41 | 27.22 | 27.33 | 6,051 | -0.26(-0.94%) |
Oct 27, 2017 | 27.52 | 27.59 | 27.45 | 27.59 | 1,845 | -0.23(-0.81%) |
Oct 26, 2017 | 27.38 | 27.82 | 27.38 | 27.82 | 1,576 | -0.03(-0.10%) |
Oct 25, 2017 | 27.88 | 27.90 | 27.84 | 27.84 | 2,116 | -0.11(-0.38%) |
Oct 24, 2017 | 28.00 | 28.00 | 27.90 | 27.95 | 840 | -0.14(-0.50%) |
Oct 23, 2017 | 28.05 | 28.10 | 28.05 | 28.09 | 2,081 | -0.02(-0.07%) |
Oct 20, 2017 | 28.23 | 28.23 | 28.11 | 28.11 | 1,430 | -0.14(-0.48%) |
Oct 19, 2017 | 28.25 | 28.25 | 28.10 | 28.25 | 717 | +0.20(+0.70%) |
Oct 18, 2017 | 28.26 | 28.26 | 28.02 | 28.05 | 591 | -0.01(-0.04%) |
Oct 17, 2017 | 28.29 | 28.29 | 27.90 | 28.06 | 1,960 | -0.26(-0.92%) |
Oct 16, 2017 | 28.62 | 28.62 | 28.20 | 28.32 | 4,640 | +0.05(+0.18%) |
Oct 13, 2017 | 28.68 | 28.68 | 28.05 | 28.27 | 2,856 | +0.27(+0.96%) |
Oct 12, 2017 | 28.15 | 28.15 | 28.00 | 28.00 | 1,714 | -0.00(-0.01%) |
Oct 11, 2017 | 28.11 | 28.11 | 28.00 | 28.00 | 2,730 | +0.10(+0.37%) |
Oct 10, 2017 | 27.90 | 28.03 | 27.90 | 27.90 | 653 | +0.00(+0.00%) |
Oct 09, 2017 | 28.09 | 28.26 | 27.86 | 27.90 | 4,515 | -0.14(-0.50%) |
Oct 06, 2017 | 28.08 | 28.08 | 28.04 | 28.04 | 1,755 | -0.22(-0.78%) |
Oct 05, 2017 | 27.98 | 28.35 | 27.90 | 28.26 | 2,189 | +0.28(+1.01%) |
Oct 04, 2017 | 28.00 | 28.00 | 27.95 | 27.98 | 1,784 | +0.01(+0.04%) |
Oct 03, 2017 | 27.89 | 28.20 | 27.85 | 27.97 | 6,032 | -0.33(-1.18%) |
Oct 02, 2017 | 28.29 | 28.35 | 27.99 | 28.30 | 9,741 | -0.14(-0.49%) |
Sep 29, 2017 | 28.44 | 28.48 | 28.41 | 28.44 | 2,622 | +0.08(+0.28%) |
Sep 28, 2017 | 28.25 | 28.36 | 28.25 | 28.36 | 4,197 | +0.08(+0.28%) |
Sep 27, 2017 | 28.24 | 28.34 | 28.24 | 28.28 | 3,437 | -0.20(-0.70%) |
Sep 26, 2017 | 28.86 | 28.86 | 28.48 | 28.48 | 4,297 | -0.54(-1.87%) |
Sep 25, 2017 | 29.20 | 29.20 | 29.00 | 29.02 | 6,230 | -0.18(-0.61%) |
Sep 22, 2017 | 29.20 | 29.20 | 29.19 | 29.20 | 5,566 | +0.14(+0.48%) |
Sep 21, 2017 | 29.08 | 29.11 | 29.02 | 29.06 | 3,060 | +0.02(+0.07%) |
Sep 20, 2017 | 29.19 | 29.20 | 29.04 | 29.04 | 13,535 | -0.07(-0.24%) |
Sep 19, 2017 | 29.20 | 29.20 | 29.07 | 29.11 | 11,568 | +0.02(+0.07%) |
Sep 18, 2017 | 29.14 | 29.14 | 29.05 | 29.09 | 1,650 | -0.05(-0.17%) |
Sep 15, 2017 | 29.17 | 29.17 | 29.14 | 29.14 | 1,294 | +0.02(+0.07%) |
Sep 14, 2017 | 29.04 | 29.12 | 29.00 | 29.12 | 1,156 | +0.14(+0.48%) |
Sep 13, 2017 | 28.98 | 28.99 | 28.98 | 28.98 | 3,119 | -0.05(-0.17%) |
Sep 12, 2017 | 28.97 | 29.03 | 28.97 | 29.03 | 2,901 | -0.10(-0.35%) |
Sep 11, 2017 | 29.20 | 29.20 | 29.13 | 29.13 | 745 | -0.07(-0.23%) |
Sep 08, 2017 | 29.31 | 29.31 | 29.20 | 29.20 | 1,480 | +0.01(+0.03%) |
Sep 07, 2017 | 29.20 | 29.20 | 29.13 | 29.19 | 1,877 | +0.09(+0.31%) |
Sep 06, 2017 | 29.05 | 29.13 | 28.95 | 29.10 | 4,684 | +0.27(+0.94%) |
Sep 05, 2017 | 28.95 | 28.95 | 28.83 | 28.83 | 729 | +0.01(+0.05%) |