Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.67 | 28.68 | 28.64 | 28.67 | 1,722 | -0.04(-0.13%) |
Oct 30, 2017 | 28.71 | 28.60 | 28.70 | 575 | +0.10(+0.35%) | |
Oct 27, 2017 | 28.77 | 28.77 | 28.60 | 28.60 | 28,426 | -0.22(-0.78%) |
Oct 26, 2017 | 28.76 | 28.83 | 28.76 | 28.83 | 8,530 | -0.04(-0.12%) |
Oct 25, 2017 | 28.76 | 28.97 | 28.76 | 28.86 | 13,787 | +0.14(+0.50%) |
Oct 24, 2017 | 28.77 | 28.77 | 28.68 | 28.72 | 7,822 | -0.04(-0.16%) |
Oct 23, 2017 | 28.66 | 28.77 | 28.65 | 28.77 | 5,816 | +0.11(+0.38%) |
Oct 20, 2017 | 28.66 | 28.71 | 28.65 | 28.66 | 4,675 | -0.14(-0.50%) |
Oct 19, 2017 | 28.83 | 28.83 | 28.80 | 28.80 | 3,526 | +0.02(+0.06%) |
Oct 18, 2017 | 28.81 | 28.81 | 28.77 | 28.78 | 9,225 | -0.05(-0.19%) |
Oct 17, 2017 | 28.91 | 28.91 | 28.84 | 28.84 | 868 | -0.02(-0.06%) |
Oct 16, 2017 | 28.83 | 28.86 | 28.83 | 28.86 | 1,922 | -0.05(-0.19%) |
Oct 13, 2017 | 28.90 | 28.91 | 28.85 | 28.91 | 12,143 | -0.02(-0.06%) |
Oct 12, 2017 | 28.92 | 28.93 | 28.87 | 28.93 | 4,909 | +0.04(+0.16%) |
Oct 11, 2017 | 28.98 | 28.98 | 28.87 | 28.88 | 4,535 | -0.04(-0.12%) |
Oct 10, 2017 | 28.95 | 28.97 | 28.92 | 28.92 | 1,791 | -0.07(-0.25%) |
Oct 09, 2017 | 28.90 | 29.02 | 28.90 | 28.99 | 7,785 | +0.05(+0.19%) |
Oct 06, 2017 | 28.95 | 28.97 | 28.93 | 28.94 | 6,671 | +0.03(+0.09%) |
Oct 05, 2017 | 29.07 | 29.07 | 28.90 | 28.91 | 14,937 | -0.16(-0.56%) |
Oct 04, 2017 | 29.12 | 29.13 | 29.05 | 29.07 | 5,061 | -0.04(-0.15%) |
Oct 03, 2017 | 29.13 | 29.13 | 29.12 | 29.12 | 220,949 | -0.04(-0.12%) |
Oct 02, 2017 | 29.21 | 29.21 | 29.15 | 29.15 | 9,490 | -0.15(-0.52%) |
Sep 29, 2017 | 29.34 | 29.34 | 29.30 | 29.30 | 2,134 | -0.08(-0.27%) |
Sep 28, 2017 | 29.41 | 29.46 | 29.39 | 29.39 | 5,192 | -0.05(-0.18%) |
Sep 27, 2017 | 29.39 | 29.56 | 29.39 | 29.44 | 10,786 | -0.12(-0.39%) |
Sep 26, 2017 | 29.45 | 29.56 | 29.45 | 29.56 | 4,999 | +0.00(+0.00%) |
Sep 25, 2017 | 29.48 | 29.62 | 29.48 | 29.56 | 7,651 | +0.05(+0.18%) |
Sep 22, 2017 | 29.53 | 29.53 | 29.49 | 29.50 | 7,758 | +0.00(+0.00%) |
Sep 21, 2017 | 29.39 | 29.50 | 29.39 | 29.50 | 4,228 | +0.06(+0.21%) |
Sep 20, 2017 | 29.47 | 29.47 | 29.41 | 29.44 | 13,240 | -0.02(-0.06%) |
Sep 19, 2017 | 29.39 | 29.46 | 29.39 | 29.46 | 20,593 | -0.00(-0.01%) |
Sep 18, 2017 | 29.48 | 29.49 | 29.41 | 29.46 | 6,664 | -0.05(-0.18%) |
Sep 15, 2017 | 29.56 | 29.56 | 29.50 | 29.51 | 2,022 | -0.04(-0.15%) |
Sep 14, 2017 | 29.60 | 29.60 | 29.54 | 29.56 | 9,066 | +0.01(+0.03%) |
Sep 13, 2017 | 29.58 | 29.58 | 29.54 | 29.55 | 22,510 | -0.02(-0.06%) |
Sep 12, 2017 | 29.63 | 29.63 | 29.55 | 29.57 | 14,853 | -0.08(-0.27%) |
Sep 11, 2017 | 29.73 | 29.76 | 29.63 | 29.65 | 8,417 | -0.30(-0.99%) |
Sep 08, 2017 | 30.02 | 30.02 | 29.90 | 29.94 | 32,554 | +0.01(+0.03%) |
Sep 07, 2017 | 29.92 | 29.95 | 29.90 | 29.93 | 4,737 | +0.01(+0.03%) |
Sep 06, 2017 | 29.98 | 29.99 | 29.88 | 29.93 | 4,111 | -0.08(-0.27%) |
Sep 05, 2017 | 29.93 | 30.11 | 29.86 | 30.01 | 9,764 | +0.18(+0.60%) |
Sep 01, 2017 | 29.74 | 29.83 | 29.74 | 29.83 | 237,756 | -0.01(-0.03%) |
Aug 31, 2017 | 29.92 | 29.92 | 29.80 | 29.84 | 4,799 | -0.20(-0.66%) |
Aug 30, 2017 | 30.12 | 30.18 | 29.99 | 30.03 | 7,156 | -0.14(-0.48%) |
Aug 29, 2017 | 30.33 | 30.33 | 30.17 | 30.18 | 10,169 | -0.03(-0.09%) |
Aug 28, 2017 | 30.18 | 30.24 | 30.15 | 30.20 | 11,726 | -0.01(-0.03%) |
Aug 25, 2017 | 30.21 | 30.21 | 30.10 | 30.21 | 6,596 | -0.05(-0.18%) |
Aug 24, 2017 | 30.19 | 30.27 | 30.11 | 30.27 | 5,839 | +0.06(+0.21%) |
Aug 23, 2017 | 30.19 | 30.21 | 30.14 | 30.20 | 4,066 | +0.11(+0.36%) |
Aug 22, 2017 | 30.37 | 30.37 | 30.10 | 30.10 | 8,138 | -0.31(-1.03%) |
Aug 21, 2017 | 30.46 | 30.48 | 30.39 | 30.41 | 2,794 | -0.01(-0.03%) |
Aug 18, 2017 | 30.45 | 30.49 | 30.32 | 30.42 | 19,803 | +0.06(+0.21%) |
Aug 17, 2017 | 29.97 | 30.37 | 29.96 | 30.36 | 10,727 | +0.46(+1.53%) |
Aug 16, 2017 | 29.85 | 29.93 | 29.84 | 29.90 | 1,477 | -0.06(-0.21%) |
Aug 15, 2017 | 29.95 | 29.97 | 29.92 | 29.96 | 3,041 | +0.02(+0.06%) |
Aug 14, 2017 | 30.12 | 30.12 | 29.93 | 29.94 | 7,503 | -0.29(-0.95%) |
Aug 11, 2017 | 30.27 | 30.29 | 30.19 | 30.23 | 47,055 | -0.07(-0.24%) |
Aug 10, 2017 | 30.04 | 30.30 | 29.95 | 30.30 | 17,098 | +0.41(+1.38%) |
Aug 09, 2017 | 29.95 | 29.96 | 29.87 | 29.89 | 35,313 | +0.03(+0.09%) |
Aug 08, 2017 | 29.88 | 29.88 | 29.67 | 29.86 | 32,340 | +0.09(+0.30%) |
Aug 07, 2017 | 29.84 | 29.84 | 29.77 | 29.77 | 9,304 | -0.05(-0.18%) |
Aug 04, 2017 | 29.83 | 29.86 | 29.81 | 29.83 | 4,563 | -0.07(-0.24%) |
Aug 03, 2017 | 29.88 | 29.90 | 29.86 | 29.90 | 10,157 | +0.06(+0.21%) |
Aug 02, 2017 | 29.83 | 29.95 | 29.83 | 29.84 | 5,214 | +0.01(+0.03%) |