Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.44 | 30.45 | 30.34 | 30.36 | 139,039 | +0.05(+0.16%) |
Nov 29, 2017 | 30.55 | 30.58 | 30.23 | 30.31 | 149,566 | -0.44(-1.42%) |
Nov 28, 2017 | 30.72 | 30.77 | 30.63 | 30.75 | 138,820 | +0.10(+0.34%) |
Nov 27, 2017 | 30.62 | 30.65 | 30.53 | 30.65 | 160,191 | -0.02(-0.05%) |
Nov 24, 2017 | 30.75 | 30.75 | 30.59 | 30.66 | 59,948 | +0.19(+0.62%) |
Nov 22, 2017 | 30.46 | 30.48 | 30.39 | 30.47 | 218,503 | +0.02(+0.08%) |
Nov 21, 2017 | 30.43 | 30.58 | 30.41 | 30.45 | 221,268 | +0.10(+0.34%) |
Nov 20, 2017 | 30.35 | 30.37 | 30.28 | 30.35 | 102,523 | +0.06(+0.18%) |
Nov 17, 2017 | 30.35 | 30.35 | 30.27 | 30.29 | 173,132 | -0.16(-0.52%) |
Nov 16, 2017 | 30.39 | 30.55 | 30.34 | 30.45 | 191,218 | +0.46(+1.53%) |
Nov 15, 2017 | 29.82 | 30.05 | 29.68 | 29.99 | 169,415 | -0.36(-1.20%) |
Nov 14, 2017 | 30.30 | 30.39 | 30.29 | 30.35 | 102,854 | -0.02(-0.05%) |
Nov 13, 2017 | 30.21 | 30.39 | 30.07 | 30.37 | 110,608 | -0.30(-0.98%) |
Nov 10, 2017 | 30.59 | 30.72 | 30.59 | 30.67 | 129,354 | +0.17(+0.57%) |
Nov 09, 2017 | 30.46 | 30.52 | 30.17 | 30.50 | 271,205 | -0.17(-0.57%) |
Nov 08, 2017 | 30.58 | 30.98 | 30.58 | 30.67 | 142,195 | +0.45(+1.49%) |
Nov 07, 2017 | 30.16 | 30.22 | 30.10 | 30.22 | 133,540 | +0.39(+1.30%) |
Nov 06, 2017 | 29.80 | 29.87 | 29.70 | 29.83 | 212,887 | -0.06(-0.21%) |
Nov 03, 2017 | 29.90 | 29.93 | 29.77 | 29.90 | 143,468 | +0.04(+0.13%) |
Nov 02, 2017 | 29.78 | 29.86 | 29.72 | 29.86 | 184,213 | +0.03(+0.11%) |
Nov 01, 2017 | 29.98 | 29.98 | 29.66 | 29.82 | 291,338 | -0.05(-0.16%) |
Oct 31, 2017 | 29.76 | 29.90 | 29.67 | 29.87 | 456,855 | +0.21(+0.69%) |
Oct 30, 2017 | 29.59 | 29.83 | 29.55 | 29.67 | 388,901 | -0.03(-0.11%) |
Oct 27, 2017 | 29.56 | 29.70 | 29.47 | 29.70 | 172,513 | +0.51(+1.76%) |
Oct 26, 2017 | 29.18 | 29.25 | 29.12 | 29.18 | 146,049 | +0.40(+1.37%) |
Oct 25, 2017 | 28.76 | 28.84 | 28.68 | 28.79 | 353,339 | -0.37(-1.28%) |
Oct 24, 2017 | 29.10 | 29.36 | 28.91 | 29.16 | 312,541 | +0.75(+2.65%) |
Oct 23, 2017 | 28.45 | 28.48 | 28.40 | 28.41 | 154,962 | +0.09(+0.34%) |
Oct 20, 2017 | 28.22 | 28.32 | 28.20 | 28.31 | 105,860 | -0.06(-0.19%) |
Oct 19, 2017 | 28.35 | 28.38 | 28.26 | 28.37 | 107,802 | -0.02(-0.08%) |
Oct 18, 2017 | 28.30 | 28.44 | 28.30 | 28.39 | 167,373 | +0.16(+0.56%) |
Oct 17, 2017 | 28.25 | 28.26 | 28.18 | 28.23 | 133,502 | -0.07(-0.25%) |
Oct 16, 2017 | 28.30 | 28.39 | 28.26 | 28.30 | 198,374 | +0.01(+0.03%) |
Oct 13, 2017 | 28.24 | 28.35 | 28.23 | 28.30 | 191,460 | +0.29(+1.05%) |
Oct 12, 2017 | 27.95 | 28.05 | 27.95 | 28.00 | 141,658 | +0.10(+0.37%) |
Oct 11, 2017 | 27.94 | 27.95 | 27.90 | 27.90 | 100,095 | +0.13(+0.46%) |
Oct 10, 2017 | 27.72 | 27.78 | 27.70 | 27.77 | 157,872 | +0.32(+1.15%) |
Oct 09, 2017 | 27.46 | 27.55 | 27.44 | 27.46 | 87,745 | +0.12(+0.43%) |
Oct 06, 2017 | 27.26 | 27.37 | 27.24 | 27.34 | 136,349 | -0.06(-0.20%) |
Oct 05, 2017 | 27.39 | 27.41 | 27.28 | 27.39 | 189,465 | +0.12(+0.43%) |
Oct 04, 2017 | 27.24 | 27.29 | 27.19 | 27.28 | 136,012 | +0.07(+0.26%) |
Oct 03, 2017 | 27.21 | 27.23 | 27.13 | 27.20 | 131,969 | +0.18(+0.67%) |
Oct 02, 2017 | 26.92 | 27.05 | 26.91 | 27.02 | 196,156 | -0.13(-0.50%) |
Sep 29, 2017 | 27.16 | 27.18 | 27.03 | 27.16 | 146,909 | +0.10(+0.38%) |
Sep 28, 2017 | 27.09 | 27.13 | 27.03 | 27.05 | 125,821 | +0.02(+0.06%) |
Sep 27, 2017 | 26.97 | 27.11 | 26.93 | 27.04 | 251,730 | +0.09(+0.35%) |
Sep 26, 2017 | 26.88 | 26.98 | 26.85 | 26.94 | 203,473 | +0.08(+0.29%) |
Sep 25, 2017 | 26.86 | 26.90 | 26.80 | 26.86 | 152,513 | +0.13(+0.47%) |
Sep 22, 2017 | 26.79 | 26.83 | 26.70 | 26.74 | 182,986 | -0.02(-0.09%) |
Sep 21, 2017 | 26.84 | 26.84 | 26.71 | 26.76 | 390,721 | -0.24(-0.88%) |
Sep 20, 2017 | 27.14 | 27.14 | 26.91 | 27.00 | 179,241 | -0.28(-1.04%) |
Sep 19, 2017 | 27.30 | 27.33 | 27.24 | 27.28 | 114,262 | -0.02(-0.06%) |
Sep 18, 2017 | 27.36 | 27.39 | 27.27 | 27.30 | 105,545 | -0.06(-0.20%) |
Sep 15, 2017 | 27.22 | 27.38 | 27.22 | 27.36 | 132,942 | +0.14(+0.52%) |
Sep 14, 2017 | 27.10 | 27.24 | 27.10 | 27.21 | 118,923 | +0.02(+0.09%) |
Sep 13, 2017 | 27.28 | 27.28 | 27.15 | 27.19 | 96,640 | -0.06(-0.20%) |
Sep 12, 2017 | 27.30 | 27.30 | 27.19 | 27.24 | 109,002 | -0.10(-0.38%) |
Sep 11, 2017 | 27.30 | 27.38 | 27.28 | 27.35 | 230,866 | +0.06(+0.23%) |
Sep 08, 2017 | 27.34 | 27.39 | 27.21 | 27.28 | 266,742 | -0.23(-0.83%) |
Sep 07, 2017 | 27.55 | 27.60 | 27.48 | 27.51 | 111,738 | -0.13(-0.46%) |
Sep 06, 2017 | 27.58 | 27.70 | 27.58 | 27.64 | 132,441 | +0.26(+0.95%) |
Sep 05, 2017 | 27.39 | 27.43 | 27.25 | 27.38 | 125,080 | -0.21(-0.77%) |