Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.35 | 31.39 | 31.09 | 31.29 | 72,211 | +0.20(+0.64%) |
Nov 29, 2017 | 31.16 | 31.19 | 30.95 | 31.09 | 42,496 | +0.17(+0.56%) |
Nov 28, 2017 | 30.76 | 30.92 | 30.61 | 30.92 | 30,182 | +0.32(+1.04%) |
Nov 27, 2017 | 30.44 | 30.63 | 30.44 | 30.60 | 28,309 | +0.09(+0.29%) |
Nov 24, 2017 | 30.61 | 30.65 | 30.50 | 30.51 | 6,138 | -0.08(-0.26%) |
Nov 22, 2017 | 30.67 | 30.67 | 30.54 | 30.59 | 14,364 | +0.08(+0.25%) |
Nov 21, 2017 | 30.50 | 30.58 | 30.44 | 30.51 | 55,866 | +0.18(+0.61%) |
Nov 20, 2017 | 30.45 | 30.45 | 30.19 | 30.33 | 38,375 | +0.04(+0.13%) |
Nov 17, 2017 | 30.23 | 30.30 | 30.11 | 30.29 | 53,290 | +0.05(+0.17%) |
Nov 16, 2017 | 29.98 | 30.28 | 29.90 | 30.24 | 71,272 | +0.39(+1.31%) |
Nov 15, 2017 | 29.90 | 30.03 | 29.79 | 29.85 | 71,834 | -0.13(-0.43%) |
Nov 14, 2017 | 29.99 | 30.04 | 29.94 | 29.98 | 48,818 | -0.03(-0.10%) |
Nov 13, 2017 | 29.90 | 30.09 | 29.87 | 30.01 | 30,695 | -0.02(-0.06%) |
Nov 10, 2017 | 30.02 | 30.10 | 29.91 | 30.03 | 44,118 | +0.03(+0.08%) |
Nov 09, 2017 | 30.04 | 30.14 | 29.79 | 30.00 | 49,040 | -0.17(-0.55%) |
Nov 08, 2017 | 30.11 | 30.22 | 30.00 | 30.17 | 39,986 | +0.07(+0.23%) |
Nov 07, 2017 | 30.45 | 30.45 | 29.95 | 30.10 | 84,799 | -0.18(-0.61%) |
Nov 06, 2017 | 30.20 | 30.33 | 30.18 | 30.29 | 46,806 | +0.09(+0.31%) |
Nov 03, 2017 | 30.05 | 30.19 | 30.01 | 30.19 | 41,577 | +0.10(+0.33%) |
Nov 02, 2017 | 30.13 | 30.20 | 29.99 | 30.09 | 107,706 | -0.02(-0.08%) |
Nov 01, 2017 | 30.46 | 30.46 | 29.95 | 30.11 | 120,428 | -0.11(-0.38%) |
Oct 31, 2017 | 30.29 | 30.29 | 30.00 | 30.23 | 52,352 | +0.16(+0.53%) |
Oct 30, 2017 | 30.19 | 30.22 | 29.95 | 30.07 | 168,226 | -0.10(-0.34%) |
Oct 27, 2017 | 30.18 | 30.22 | 29.99 | 30.17 | 57,981 | +0.11(+0.38%) |
Oct 26, 2017 | 29.99 | 30.08 | 29.90 | 30.06 | 28,970 | +0.15(+0.50%) |
Oct 25, 2017 | 30.13 | 30.13 | 29.72 | 29.91 | 58,934 | -0.16(-0.52%) |
Oct 24, 2017 | 30.18 | 30.18 | 30.03 | 30.07 | 40,786 | +0.05(+0.18%) |
Oct 23, 2017 | 30.27 | 30.27 | 29.98 | 30.01 | 67,370 | -0.14(-0.48%) |
Oct 20, 2017 | 30.06 | 30.21 | 30.05 | 30.16 | 47,481 | +0.20(+0.66%) |
Oct 19, 2017 | 29.90 | 29.98 | 29.72 | 29.96 | 27,974 | -0.01(-0.04%) |
Oct 18, 2017 | 30.02 | 30.02 | 29.91 | 29.97 | 68,342 | +0.13(+0.43%) |
Oct 17, 2017 | 29.86 | 29.98 | 29.84 | 29.84 | 79,704 | -0.06(-0.20%) |
Oct 16, 2017 | 30.02 | 30.05 | 29.87 | 29.90 | 54,298 | -0.05(-0.17%) |
Oct 13, 2017 | 29.98 | 30.03 | 29.85 | 29.95 | 38,301 | +0.01(+0.03%) |
Oct 12, 2017 | 30.02 | 30.02 | 29.78 | 29.94 | 28,374 | +0.04(+0.13%) |
Oct 11, 2017 | 30.05 | 30.05 | 29.81 | 29.90 | 43,224 | +0.03(+0.11%) |
Oct 10, 2017 | 29.94 | 29.94 | 29.79 | 29.87 | 53,444 | +0.05(+0.15%) |
Oct 09, 2017 | 30.03 | 30.03 | 29.79 | 29.82 | 37,714 | -0.07(-0.24%) |
Oct 06, 2017 | 29.84 | 29.91 | 29.82 | 29.89 | 30,410 | -0.04(-0.13%) |
Oct 05, 2017 | 29.80 | 29.97 | 29.79 | 29.93 | 140,593 | +0.12(+0.42%) |
Oct 04, 2017 | 29.85 | 29.90 | 29.71 | 29.81 | 47,619 | -0.02(-0.08%) |
Oct 03, 2017 | 29.74 | 29.89 | 29.70 | 29.83 | 46,935 | +0.11(+0.37%) |
Oct 02, 2017 | 29.59 | 29.75 | 29.58 | 29.72 | 34,532 | +0.14(+0.47%) |
Sep 29, 2017 | 29.61 | 29.61 | 29.49 | 29.58 | 27,760 | +0.11(+0.37%) |
Sep 28, 2017 | 29.50 | 29.52 | 29.27 | 29.47 | 34,480 | +0.04(+0.14%) |
Sep 27, 2017 | 29.40 | 29.45 | 29.18 | 29.43 | 31,258 | +0.20(+0.68%) |
Sep 26, 2017 | 29.25 | 29.27 | 29.15 | 29.23 | 34,018 | +0.02(+0.07%) |
Sep 25, 2017 | 29.26 | 29.26 | 29.07 | 29.21 | 31,174 | +0.01(+0.03%) |
Sep 22, 2017 | 29.04 | 29.20 | 29.04 | 29.20 | 27,477 | +0.06(+0.21%) |
Sep 21, 2017 | 29.08 | 29.36 | 29.08 | 29.14 | 59,734 | -0.07(-0.24%) |
Sep 20, 2017 | 29.25 | 29.25 | 29.06 | 29.21 | 36,206 | +0.11(+0.38%) |
Sep 19, 2017 | 29.07 | 29.19 | 29.02 | 29.10 | 67,427 | -0.02(-0.07%) |
Sep 18, 2017 | 28.89 | 29.15 | 28.89 | 29.12 | 54,732 | +0.13(+0.44%) |
Sep 15, 2017 | 28.77 | 29.00 | 28.77 | 28.99 | 24,174 | +0.04(+0.15%) |
Sep 14, 2017 | 28.91 | 28.95 | 28.86 | 28.95 | 25,036 | +0.04(+0.13%) |
Sep 13, 2017 | 28.91 | 28.95 | 28.88 | 28.91 | 27,510 | -0.04(-0.14%) |
Sep 12, 2017 | 28.93 | 28.95 | 28.81 | 28.95 | 110,415 | +0.14(+0.49%) |
Sep 11, 2017 | 28.71 | 28.82 | 28.71 | 28.81 | 47,965 | +0.33(+1.16%) |
Sep 08, 2017 | 28.40 | 28.51 | 28.24 | 28.48 | 59,370 | +0.05(+0.18%) |
Sep 07, 2017 | 28.57 | 28.57 | 28.31 | 28.43 | 25,631 | -0.13(-0.45%) |
Sep 06, 2017 | 28.51 | 28.60 | 28.47 | 28.56 | 33,474 | +0.07(+0.24%) |
Sep 05, 2017 | 28.84 | 28.84 | 28.39 | 28.49 | 30,149 | -0.31(-1.08%) |