Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.61 | 28.72 | 28.29 | 28.37 | 33,789 | -0.12(-0.42%) |
Nov 29, 2017 | 28.61 | 28.61 | 28.40 | 28.49 | 25,253 | +0.00(+0.00%) |
Nov 28, 2017 | 28.64 | 28.66 | 28.34 | 28.49 | 19,168 | -0.06(-0.20%) |
Nov 27, 2017 | 28.93 | 28.96 | 28.52 | 28.55 | 20,821 | -0.29(-1.01%) |
Nov 24, 2017 | 29.01 | 29.10 | 28.81 | 28.84 | 12,260 | -0.12(-0.40%) |
Nov 22, 2017 | 28.64 | 29.10 | 28.49 | 28.96 | 27,617 | +0.32(+1.12%) |
Nov 21, 2017 | 28.32 | 28.81 | 28.29 | 28.64 | 21,846 | +0.22(+0.77%) |
Nov 20, 2017 | 28.43 | 28.52 | 28.32 | 28.42 | 34,731 | -0.28(-0.97%) |
Nov 17, 2017 | 28.46 | 28.75 | 28.38 | 28.69 | 34,980 | +0.55(+1.97%) |
Nov 16, 2017 | 27.91 | 28.37 | 27.91 | 28.14 | 26,583 | +0.26(+0.94%) |
Nov 15, 2017 | 28.17 | 28.17 | 27.79 | 27.88 | 37,489 | -0.09(-0.31%) |
Nov 14, 2017 | 28.11 | 28.34 | 27.94 | 27.97 | 57,304 | -0.03(-0.10%) |
Nov 13, 2017 | 28.32 | 28.34 | 27.88 | 27.99 | 49,735 | -0.35(-1.23%) |
Nov 10, 2017 | 28.66 | 28.72 | 28.26 | 28.34 | 12,973 | -0.15(-0.51%) |
Nov 09, 2017 | 28.14 | 28.58 | 28.13 | 28.49 | 35,507 | +0.32(+1.14%) |
Nov 08, 2017 | 27.99 | 28.37 | 27.97 | 28.17 | 34,519 | +0.17(+0.62%) |
Nov 07, 2017 | 27.99 | 28.13 | 27.79 | 27.99 | 96,163 | +0.03(+0.10%) |
Nov 06, 2017 | 27.64 | 27.97 | 27.64 | 27.97 | 74,410 | +0.35(+1.27%) |
Nov 03, 2017 | 27.73 | 27.73 | 27.21 | 27.62 | 99,748 | -0.17(-0.63%) |
Nov 02, 2017 | 27.82 | 27.99 | 27.62 | 27.79 | 83,078 | -0.06(-0.21%) |
Nov 01, 2017 | 27.99 | 28.17 | 27.76 | 27.85 | 27,354 | -0.03(-0.10%) |
Oct 31, 2017 | 28.02 | 28.08 | 27.76 | 27.88 | 49,212 | -0.29(-1.04%) |
Oct 30, 2017 | 28.75 | 28.14 | 28.17 | 47,157 | -0.41(-1.43%) | |
Oct 27, 2017 | 29.16 | 29.19 | 28.49 | 28.58 | 68,879 | -0.52(-1.80%) |
Oct 26, 2017 | 29.10 | 29.22 | 29.04 | 29.10 | 13,650 | +0.00(+0.00%) |
Oct 25, 2017 | 29.42 | 29.57 | 29.01 | 29.10 | 46,732 | -0.23(-0.80%) |
Oct 24, 2017 | 29.69 | 29.69 | 29.31 | 29.34 | 23,656 | -0.20(-0.69%) |
Oct 23, 2017 | 29.95 | 29.95 | 29.51 | 29.54 | 58,876 | -0.23(-0.78%) |
Oct 20, 2017 | 29.89 | 29.89 | 29.60 | 29.77 | 24,956 | -0.26(-0.87%) |
Oct 19, 2017 | 30.09 | 30.24 | 29.89 | 30.04 | 72,937 | -0.12(-0.39%) |
Oct 18, 2017 | 30.04 | 30.24 | 29.98 | 30.15 | 15,956 | +0.20(+0.68%) |
Oct 17, 2017 | 30.18 | 30.18 | 29.80 | 29.95 | 68,530 | -0.03(-0.10%) |
Oct 16, 2017 | 30.21 | 30.27 | 29.95 | 29.98 | 24,249 | -0.23(-0.77%) |
Oct 13, 2017 | 30.24 | 30.33 | 30.06 | 30.21 | 9,457 | +0.06(+0.19%) |
Oct 12, 2017 | 30.04 | 30.15 | 29.95 | 30.15 | 54,272 | +0.15(+0.49%) |
Oct 11, 2017 | 30.18 | 30.37 | 29.92 | 30.01 | 28,421 | +0.00(+0.00%) |
Oct 10, 2017 | 30.06 | 30.30 | 29.98 | 30.01 | 106,053 | -0.09(-0.29%) |
Oct 09, 2017 | 30.33 | 30.33 | 30.01 | 30.09 | 13,634 | -0.06(-0.19%) |
Oct 06, 2017 | 30.33 | 30.33 | 30.04 | 30.15 | 60,935 | -0.26(-0.86%) |
Oct 05, 2017 | 30.36 | 30.47 | 30.24 | 30.41 | 52,432 | +0.23(+0.77%) |
Oct 04, 2017 | 30.21 | 30.33 | 30.05 | 30.18 | 80,271 | +0.06(+0.19%) |
Oct 03, 2017 | 30.06 | 30.21 | 30.04 | 30.12 | 17,325 | +0.00(+0.00%) |
Oct 02, 2017 | 30.09 | 30.21 | 29.98 | 30.12 | 24,907 | -0.03(-0.10%) |
Sep 29, 2017 | 30.01 | 30.21 | 29.86 | 30.15 | 24,423 | +0.06(+0.19%) |
Sep 28, 2017 | 29.92 | 30.21 | 29.79 | 30.09 | 24,849 | +0.00(+0.00%) |
Sep 27, 2017 | 30.01 | 30.12 | 29.77 | 30.09 | 31,005 | +0.06(+0.19%) |
Sep 26, 2017 | 30.06 | 30.22 | 29.95 | 30.04 | 20,109 | -0.09(-0.29%) |
Sep 25, 2017 | 30.41 | 30.41 | 30.06 | 30.12 | 40,558 | -0.38(-1.24%) |
Sep 22, 2017 | 30.41 | 30.65 | 30.41 | 30.50 | 41,605 | +0.15(+0.48%) |
Sep 21, 2017 | 30.53 | 30.74 | 30.30 | 30.36 | 56,599 | -0.23(-0.76%) |
Sep 20, 2017 | 30.82 | 30.88 | 30.53 | 30.59 | 47,845 | -0.20(-0.66%) |
Sep 19, 2017 | 30.68 | 30.91 | 30.62 | 30.79 | 41,552 | +0.00(+0.00%) |
Sep 18, 2017 | 30.76 | 31.03 | 30.68 | 30.79 | 41,222 | -0.20(-0.66%) |
Sep 15, 2017 | 30.68 | 31.09 | 30.41 | 31.00 | 119,557 | +0.41(+1.33%) |
Sep 14, 2017 | 30.79 | 30.83 | 30.21 | 30.59 | 74,704 | -0.06(-0.19%) |
Sep 13, 2017 | 30.82 | 30.86 | 30.59 | 30.65 | 53,549 | -0.15(-0.47%) |
Sep 12, 2017 | 30.85 | 30.91 | 30.68 | 30.79 | 51,101 | -0.03(-0.09%) |
Sep 11, 2017 | 30.76 | 30.99 | 30.66 | 30.82 | 68,653 | +0.03(+0.09%) |
Sep 08, 2017 | 30.97 | 31.26 | 30.74 | 30.79 | 65,923 | +0.00(+0.00%) |
Sep 07, 2017 | 30.91 | 31.21 | 30.79 | 30.79 | 30,790 | -0.09(-0.28%) |
Sep 06, 2017 | 30.79 | 31.00 | 30.71 | 30.88 | 55,007 | +0.23(+0.76%) |
Sep 05, 2017 | 30.65 | 31.00 | 30.50 | 30.65 | 49,497 | +0.15(+0.48%) |