Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.11 | 30.59 | 30.02 | 30.57 | 59,181 | +0.74(+2.48%) |
Nov 29, 2017 | 29.98 | 30.06 | 29.79 | 29.83 | 39,491 | +0.02(+0.08%) |
Nov 28, 2017 | 30.26 | 30.26 | 29.70 | 29.80 | 106,288 | -0.89(-2.88%) |
Nov 27, 2017 | 30.83 | 30.83 | 30.69 | 30.69 | 40,575 | -0.30(-0.97%) |
Nov 24, 2017 | 30.90 | 31.18 | 30.87 | 30.99 | 15,185 | -0.05(-0.16%) |
Nov 22, 2017 | 31.03 | 31.08 | 30.88 | 31.04 | 139,891 | +0.47(+1.55%) |
Nov 21, 2017 | 30.39 | 30.64 | 30.38 | 30.57 | 21,663 | +0.09(+0.28%) |
Nov 20, 2017 | 30.48 | 30.56 | 30.40 | 30.48 | 17,797 | +0.04(+0.13%) |
Nov 17, 2017 | 30.32 | 30.48 | 30.28 | 30.44 | 12,389 | +0.01(+0.03%) |
Nov 16, 2017 | 30.50 | 30.50 | 30.41 | 30.43 | 12,337 | -0.03(-0.10%) |
Nov 15, 2017 | 30.42 | 30.51 | 30.39 | 30.46 | 17,921 | -0.06(-0.21%) |
Nov 14, 2017 | 30.53 | 30.58 | 30.41 | 30.52 | 14,226 | +0.29(+0.98%) |
Nov 13, 2017 | 30.19 | 30.37 | 30.19 | 30.23 | 49,137 | -0.18(-0.59%) |
Nov 10, 2017 | 30.27 | 30.44 | 30.27 | 30.41 | 15,847 | -0.01(-0.03%) |
Nov 09, 2017 | 30.46 | 30.48 | 30.29 | 30.42 | 15,583 | -0.21(-0.69%) |
Nov 08, 2017 | 30.50 | 30.65 | 30.46 | 30.63 | 23,846 | +0.29(+0.96%) |
Nov 07, 2017 | 30.37 | 30.46 | 30.22 | 30.34 | 49,920 | +0.22(+0.73%) |
Nov 06, 2017 | 30.07 | 30.18 | 30.05 | 30.12 | 81,612 | -0.11(-0.36%) |
Nov 03, 2017 | 29.85 | 30.35 | 29.78 | 30.23 | 100,785 | +0.28(+0.93%) |
Nov 02, 2017 | 30.11 | 30.13 | 29.89 | 29.95 | 50,368 | +0.05(+0.17%) |
Nov 01, 2017 | 30.10 | 30.13 | 29.88 | 29.90 | 39,147 | -0.23(-0.76%) |
Oct 31, 2017 | 30.32 | 30.41 | 30.13 | 30.13 | 51,066 | +0.00(+0.00%) |
Oct 30, 2017 | 30.13 | 30.28 | 30.09 | 30.13 | 347,153 | -0.56(-1.82%) |
Oct 27, 2017 | 30.03 | 30.75 | 29.85 | 30.69 | 54,362 | +0.21(+0.69%) |
Oct 26, 2017 | 30.61 | 30.63 | 30.40 | 30.48 | 29,228 | -0.27(-0.88%) |
Oct 25, 2017 | 30.70 | 30.83 | 30.67 | 30.75 | 71,340 | +0.15(+0.49%) |
Oct 24, 2017 | 30.53 | 30.60 | 30.51 | 30.60 | 39,648 | +0.00(+0.00%) |
Oct 23, 2017 | 30.63 | 30.64 | 30.36 | 30.60 | 64,703 | -0.10(-0.33%) |
Oct 20, 2017 | 30.63 | 30.72 | 30.50 | 30.70 | 41,131 | -0.03(-0.10%) |
Oct 19, 2017 | 30.37 | 30.77 | 30.37 | 30.73 | 67,379 | +0.58(+1.92%) |
Oct 18, 2017 | 30.15 | 30.28 | 30.05 | 30.15 | 29,674 | -0.59(-1.90%) |
Oct 17, 2017 | 30.60 | 30.79 | 30.56 | 30.73 | 24,054 | -0.27(-0.85%) |
Oct 16, 2017 | 31.01 | 31.05 | 30.92 | 31.00 | 21,651 | -0.06(-0.19%) |
Oct 13, 2017 | 31.10 | 31.18 | 31.06 | 31.06 | 44,485 | +0.18(+0.58%) |
Oct 12, 2017 | 30.94 | 31.00 | 30.87 | 30.88 | 35,722 | -0.19(-0.61%) |
Oct 11, 2017 | 30.99 | 31.11 | 30.96 | 31.07 | 23,155 | +0.21(+0.66%) |
Oct 10, 2017 | 30.76 | 30.93 | 30.76 | 30.86 | 12,181 | +0.22(+0.73%) |
Oct 09, 2017 | 30.67 | 30.77 | 30.60 | 30.64 | 12,287 | -0.03(-0.10%) |
Oct 06, 2017 | 30.49 | 30.70 | 30.49 | 30.67 | 45,873 | -0.02(-0.07%) |
Oct 05, 2017 | 30.58 | 30.71 | 30.57 | 30.69 | 29,275 | -0.05(-0.16%) |
Oct 04, 2017 | 30.67 | 30.80 | 30.64 | 30.74 | 190,665 | +0.08(+0.26%) |
Oct 03, 2017 | 30.75 | 30.76 | 30.63 | 30.66 | 33,404 | +0.01(+0.03%) |
Oct 02, 2017 | 30.61 | 30.65 | 30.54 | 30.65 | 80,312 | -0.05(-0.16%) |
Sep 29, 2017 | 30.67 | 30.75 | 30.56 | 30.70 | 144,967 | +0.22(+0.72%) |
Sep 28, 2017 | 30.34 | 30.58 | 30.33 | 30.48 | 20,451 | -0.02(-0.07%) |
Sep 27, 2017 | 30.46 | 30.53 | 30.36 | 30.50 | 15,242 | +0.08(+0.26%) |
Sep 26, 2017 | 30.41 | 30.44 | 30.25 | 30.42 | 17,679 | -0.10(-0.33%) |
Sep 25, 2017 | 31.01 | 31.01 | 30.51 | 30.52 | 43,409 | -0.68(-2.18%) |
Sep 22, 2017 | 31.07 | 31.30 | 31.07 | 31.20 | 29,980 | +0.07(+0.22%) |
Sep 21, 2017 | 31.02 | 31.19 | 31.02 | 31.13 | 42,860 | +0.02(+0.06%) |
Sep 20, 2017 | 31.33 | 31.38 | 31.02 | 31.11 | 24,055 | -0.22(-0.70%) |
Sep 19, 2017 | 31.38 | 31.27 | 31.33 | 21,358 | -0.01(-0.03%) | |
Sep 18, 2017 | 31.29 | 31.34 | 31.23 | 31.34 | 23,848 | +0.34(+1.10%) |
Sep 15, 2017 | 31.08 | 31.18 | 30.94 | 31.00 | 236,712 | +0.21(+0.68%) |
Sep 14, 2017 | 30.82 | 30.91 | 30.69 | 30.79 | 367,206 | -0.24(-0.77%) |
Sep 13, 2017 | 31.22 | 31.23 | 31.01 | 31.03 | 35,699 | -0.15(-0.48%) |
Sep 12, 2017 | 31.08 | 31.18 | 31.07 | 31.18 | 43,238 | +0.08(+0.26%) |
Sep 11, 2017 | 31.12 | 31.18 | 31.10 | 31.10 | 20,465 | -0.14(-0.45%) |
Sep 08, 2017 | 31.21 | 31.41 | 31.16 | 31.24 | 17,800 | -0.16(-0.51%) |
Sep 07, 2017 | 31.52 | 31.64 | 31.37 | 31.40 | 14,715 | +0.02(+0.06%) |
Sep 06, 2017 | 31.30 | 31.47 | 31.27 | 31.38 | 18,091 | +0.38(+1.23%) |
Sep 05, 2017 | 31.08 | 31.11 | 30.93 | 31.00 | 12,125 | +0.34(+1.10%) |