Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.45 | 29.45 | 29.45 | 0 | +0.18(+0.61%) | |
Dec 28, 2017 | 29.42 | 29.42 | 29.27 | 29.27 | 17,502 | -0.18(-0.61%) |
Dec 27, 2017 | 29.56 | 29.56 | 29.45 | 29.45 | 11,265 | -0.12(-0.41%) |
Dec 22, 2017 | 29.68 | 29.68 | 29.52 | 29.57 | 12,905 | +0.01(+0.03%) |
Dec 21, 2017 | 29.63 | 29.63 | 29.55 | 29.56 | 79,633 | -0.11(-0.37%) |
Dec 20, 2017 | 29.86 | 29.86 | 29.67 | 29.67 | 22,896 | -0.26(-0.87%) |
Dec 19, 2017 | 30.05 | 30.05 | 29.84 | 29.93 | 7,030 | +0.09(+0.30%) |
Dec 18, 2017 | 29.82 | 29.95 | 29.82 | 29.84 | 21,002 | +0.31(+1.05%) |
Dec 15, 2017 | 29.34 | 29.60 | 29.30 | 29.53 | 11,007 | +0.26(+0.89%) |
Dec 14, 2017 | 29.58 | 29.58 | 29.19 | 29.27 | 12,569 | -0.30(-1.01%) |
Dec 13, 2017 | 29.61 | 29.67 | 29.57 | 29.57 | 7,970 | -0.03(-0.10%) |
Dec 12, 2017 | 29.60 | 29.67 | 29.60 | 29.60 | 17,409 | +0.01(+0.03%) |
Dec 11, 2017 | 29.65 | 29.65 | 29.55 | 29.59 | 7,889 | +0.00(+0.00%) |
Dec 08, 2017 | 29.48 | 29.60 | 29.48 | 29.59 | 15,455 | +0.19(+0.65%) |
Dec 07, 2017 | 29.28 | 29.40 | 29.28 | 29.40 | 7,101 | +0.19(+0.65%) |
Dec 06, 2017 | 28.95 | 29.21 | 28.90 | 29.21 | 8,160 | +0.27(+0.93%) |
Dec 05, 2017 | 29.06 | 29.09 | 28.94 | 28.94 | 10,689 | -0.24(-0.82%) |
Dec 04, 2017 | 29.33 | 29.33 | 29.18 | 29.18 | 4,099 | +0.00(+0.00%) |
Dec 01, 2017 | 29.36 | 29.36 | 29.20 | 29.18 | 8,670 | -0.54(-1.82%) |
Nov 30, 2017 | 29.74 | 29.80 | 29.67 | 29.72 | 18,962 | +0.12(+0.41%) |
Nov 29, 2017 | 29.73 | 29.73 | 29.53 | 29.60 | 3,704 | +0.00(+0.00%) |
Nov 28, 2017 | 29.42 | 29.60 | 29.42 | 29.60 | 2,662 | +0.25(+0.85%) |
Nov 27, 2017 | 29.25 | 29.35 | 29.31 | 29.35 | 2,190 | +0.04(+0.14%) |
Nov 24, 2017 | 29.33 | 29.36 | 29.30 | 29.31 | 9,328 | +0.09(+0.31%) |
Nov 23, 2017 | 29.18 | 29.26 | 29.18 | 29.22 | 6,514 | +0.12(+0.41%) |
Nov 22, 2017 | 29.25 | 29.27 | 29.03 | 29.10 | 16,172 | -0.04(-0.14%) |
Nov 21, 2017 | 29.17 | 29.18 | 29.11 | 29.14 | 5,023 | +0.12(+0.41%) |
Nov 20, 2017 | 29.09 | 29.09 | 29.02 | 29.02 | 21,304 | +0.12(+0.42%) |
Nov 17, 2017 | 29.00 | 29.02 | 28.90 | 28.90 | 7,311 | -0.08(-0.28%) |
Nov 16, 2017 | 28.90 | 28.98 | 28.90 | 28.98 | 2,555 | +0.26(+0.91%) |
Nov 15, 2017 | 28.77 | 28.79 | 28.72 | 28.72 | 2,962 | -0.10(-0.35%) |
Nov 14, 2017 | 28.71 | 28.84 | 28.67 | 28.82 | 16,914 | +0.07(+0.24%) |
Nov 13, 2017 | 28.64 | 28.75 | 28.51 | 28.75 | 10,939 | -0.01(-0.03%) |
Nov 10, 2017 | 28.75 | 28.79 | 28.70 | 28.76 | 9,702 | -0.01(-0.03%) |
Nov 09, 2017 | 28.94 | 28.94 | 28.70 | 28.77 | 6,826 | -0.38(-1.30%) |
Nov 08, 2017 | 29.14 | 29.19 | 29.07 | 29.15 | 17,491 | -0.05(-0.17%) |
Nov 07, 2017 | 29.38 | 29.38 | 29.14 | 29.20 | 5,850 | -0.15(-0.51%) |
Nov 06, 2017 | 29.43 | 29.43 | 29.34 | 29.35 | 5,154 | +0.00(+0.00%) |
Nov 03, 2017 | 29.42 | 29.42 | 29.35 | 29.35 | 5,157 | -0.21(-0.71%) |
Nov 02, 2017 | 29.62 | 29.50 | 29.56 | 13,932 | -0.06(-0.20%) | |
Nov 01, 2017 | 29.86 | 29.86 | 29.62 | 29.62 | 17,291 | -0.15(-0.50%) |
Oct 31, 2017 | 29.66 | 29.78 | 29.66 | 29.77 | 22,036 | +0.36(+1.22%) |
Oct 30, 2017 | 29.43 | 29.44 | 29.40 | 29.41 | 2,959 | +0.19(+0.65%) |
Oct 27, 2017 | 29.39 | 29.39 | 29.22 | 29.22 | 10,898 | -0.13(-0.44%) |
Oct 26, 2017 | 29.36 | 29.40 | 29.31 | 29.35 | 18,576 | +0.06(+0.20%) |
Oct 25, 2017 | 29.10 | 29.32 | 29.10 | 29.29 | 2,973 | +0.31(+1.07%) |
Oct 24, 2017 | 29.05 | 29.05 | 28.95 | 28.98 | 6,173 | +0.05(+0.17%) |
Oct 23, 2017 | 29.09 | 29.09 | 28.93 | 28.93 | 18,339 | -0.10(-0.34%) |
Oct 20, 2017 | 28.94 | 29.05 | 28.93 | 29.03 | 14,363 | +0.26(+0.90%) |
Oct 19, 2017 | 28.75 | 28.78 | 28.70 | 28.77 | 6,151 | -0.03(-0.10%) |
Oct 18, 2017 | 28.80 | 28.83 | 28.77 | 28.80 | 5,659 | +0.02(+0.07%) |
Oct 17, 2017 | 28.86 | 28.90 | 28.78 | 28.78 | 9,016 | -0.16(-0.55%) |
Oct 16, 2017 | 28.96 | 29.00 | 28.88 | 28.94 | 5,840 | +0.08(+0.28%) |
Oct 13, 2017 | 28.86 | 28.99 | 28.83 | 28.86 | 5,950 | +0.00(+0.00%) |
Oct 12, 2017 | 28.85 | 28.86 | 28.79 | 28.86 | 4,646 | +0.01(+0.03%) |
Oct 11, 2017 | 28.87 | 28.92 | 28.83 | 28.85 | 4,980 | -0.06(-0.21%) |
Oct 10, 2017 | 28.75 | 28.91 | 28.68 | 28.91 | 5,114 | +0.29(+1.01%) |
Oct 06, 2017 | 28.64 | 28.67 | 28.62 | 28.62 | 2,759 | -0.17(-0.59%) |
Oct 05, 2017 | 28.74 | 28.81 | 28.74 | 28.79 | 1,313 | +0.18(+0.63%) |
Oct 04, 2017 | 28.63 | 28.65 | 28.57 | 28.61 | 6,115 | -0.09(-0.31%) |
Oct 03, 2017 | 28.69 | 28.74 | 28.69 | 28.70 | 9,354 | +0.04(+0.14%) |