Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.21 | 33.21 | 33.21 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 33.08 | 33.24 | 33.01 | 33.24 | 16,375 | +0.18(+0.55%) |
Dec 27, 2017 | 33.08 | 33.08 | 33.06 | 33.06 | 732 | +0.08(+0.24%) |
Dec 26, 2017 | 32.98 | 32.98 | 32.98 | 32.98 | 208 | +0.20(+0.61%) |
Dec 22, 2017 | 32.78 | 32.78 | 32.78 | 32.78 | 113 | -0.06(-0.17%) |
Dec 21, 2017 | 32.83 | 32.83 | 32.83 | 32.83 | 558 | +0.65(+2.02%) |
Dec 18, 2017 | 32.18 | 32.18 | 32.18 | 0 | +0.28(+0.86%) | |
Dec 15, 2017 | 31.91 | 31.91 | 31.91 | 31.91 | 317 | +0.26(+0.81%) |
Dec 14, 2017 | 31.65 | 31.65 | 31.65 | 31.65 | 145 | -0.28(-0.88%) |
Dec 13, 2017 | 31.91 | 31.93 | 31.91 | 31.93 | 332 | +0.38(+1.21%) |
Dec 07, 2017 | 31.55 | 31.55 | 31.55 | 66 | +0.27(+0.85%) | |
Dec 06, 2017 | 31.28 | 31.28 | 31.28 | 31.28 | 192 | -0.06(-0.18%) |
Dec 05, 2017 | 31.82 | 31.82 | 31.34 | 31.34 | 31,432 | -0.51(-1.61%) |
Dec 04, 2017 | 31.77 | 31.85 | 31.77 | 31.85 | 555 | +0.62(+1.98%) |
Dec 01, 2017 | 30.31 | 31.23 | 30.31 | 31.23 | 1,146 | -0.28(-0.89%) |
Nov 30, 2017 | 31.53 | 31.53 | 31.51 | 31.51 | 1,398 | -0.03(-0.09%) |
Nov 29, 2017 | 31.57 | 31.57 | 31.54 | 31.54 | 2,062 | +0.02(+0.06%) |
Nov 28, 2017 | 31.48 | 31.52 | 31.48 | 31.52 | 698 | +0.31(+1.00%) |
Nov 27, 2017 | 31.32 | 31.32 | 31.21 | 31.21 | 506 | -0.01(-0.04%) |
Nov 22, 2017 | 31.22 | 31.22 | 31.22 | 9 | -0.02(-0.06%) | |
Nov 21, 2017 | 31.24 | 31.24 | 31.24 | 31.24 | 545 | +0.19(+0.61%) |
Nov 20, 2017 | 30.96 | 31.05 | 30.96 | 31.05 | 689 | +0.38(+1.23%) |
Nov 16, 2017 | 30.68 | 30.68 | 30.68 | 3 | +0.00(+0.00%) | |
Nov 14, 2017 | 30.68 | 30.68 | 30.68 | 155 | -0.28(-0.92%) | |
Nov 13, 2017 | 30.96 | 30.96 | 30.96 | 30.96 | 1,102 | +0.00(+0.00%) |
Nov 10, 2017 | 31.02 | 31.03 | 30.95 | 30.96 | 18,416 | +0.01(+0.04%) |
Nov 09, 2017 | 30.95 | 30.95 | 30.95 | 30.95 | 217 | -0.43(-1.39%) |
Nov 08, 2017 | 31.38 | 31.38 | 31.38 | 31.38 | 273 | -0.06(-0.21%) |
Nov 06, 2017 | 31.45 | 31.45 | 31.45 | 4 | +0.15(+0.47%) | |
Nov 03, 2017 | 31.30 | 31.30 | 31.29 | 31.30 | 1,976 | -0.10(-0.32%) |
Oct 31, 2017 | 31.40 | 31.40 | 31.40 | 69 | +0.02(+0.06%) | |
Oct 30, 2017 | 31.45 | 31.45 | 31.33 | 31.38 | 1,902 | -0.01(-0.03%) |
Oct 27, 2017 | 31.30 | 31.48 | 31.20 | 31.39 | 2,637 | -0.14(-0.43%) |
Oct 26, 2017 | 31.46 | 31.53 | 31.46 | 31.53 | 228 | +0.16(+0.52%) |
Oct 25, 2017 | 31.38 | 31.40 | 31.20 | 31.37 | 4,705 | -0.14(-0.44%) |
Oct 24, 2017 | 31.50 | 31.57 | 31.50 | 31.50 | 4,929 | +0.21(+0.67%) |
Oct 23, 2017 | 31.44 | 31.44 | 31.29 | 31.29 | 3,673 | -0.07(-0.22%) |
Oct 20, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 288 | +0.25(+0.81%) |
Oct 19, 2017 | 31.08 | 31.11 | 31.08 | 31.11 | 385 | +0.07(+0.23%) |
Oct 18, 2017 | 31.03 | 31.06 | 30.93 | 31.04 | 40,570 | -0.05(-0.15%) |
Oct 17, 2017 | 31.08 | 31.08 | 31.08 | 31.08 | 311 | -0.25(-0.79%) |
Oct 13, 2017 | 31.33 | 31.33 | 31.33 | 17 | +0.49(+1.58%) | |
Oct 11, 2017 | 30.84 | 30.84 | 30.84 | 116 | -0.04(-0.12%) | |
Oct 10, 2017 | 30.88 | 30.88 | 30.88 | 30.88 | 299 | +0.02(+0.05%) |
Oct 09, 2017 | 30.86 | 30.86 | 30.86 | 30.86 | 302 | -0.20(-0.64%) |
Oct 05, 2017 | 31.06 | 80 | +0.12(+0.38%) | |||
Oct 04, 2017 | 30.95 | 30.95 | 30.95 | 30.95 | 276 | +0.09(+0.30%) |