Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.33 | 29.38 | 29.26 | 29.35 | 121,426 | +0.20(+0.70%) |
Oct 30, 2017 | 29.28 | 29.05 | 29.14 | 77,320 | -0.15(-0.52%) | |
Oct 27, 2017 | 29.11 | 29.32 | 29.03 | 29.30 | 78,040 | +0.33(+1.16%) |
Oct 26, 2017 | 29.18 | 29.18 | 28.96 | 28.96 | 74,574 | -0.13(-0.45%) |
Oct 25, 2017 | 29.29 | 29.32 | 28.96 | 29.09 | 127,997 | -0.10(-0.35%) |
Oct 24, 2017 | 29.28 | 29.31 | 29.18 | 29.19 | 120,141 | +0.01(+0.05%) |
Oct 23, 2017 | 29.37 | 29.37 | 29.18 | 29.18 | 74,437 | -0.23(-0.77%) |
Oct 20, 2017 | 29.44 | 29.45 | 29.38 | 29.41 | 36,914 | +0.12(+0.41%) |
Oct 19, 2017 | 29.27 | 29.30 | 29.14 | 29.29 | 96,811 | -0.25(-0.86%) |
Oct 18, 2017 | 29.53 | 29.63 | 29.49 | 29.54 | 167,870 | +0.04(+0.14%) |
Oct 17, 2017 | 29.57 | 29.57 | 29.42 | 29.50 | 49,587 | -0.12(-0.40%) |
Oct 16, 2017 | 29.67 | 29.74 | 29.58 | 29.62 | 61,986 | +0.04(+0.14%) |
Oct 13, 2017 | 29.60 | 29.78 | 29.56 | 29.58 | 79,744 | +0.22(+0.75%) |
Oct 12, 2017 | 29.41 | 29.45 | 29.32 | 29.36 | 167,659 | +0.00(+0.00%) |
Oct 11, 2017 | 29.26 | 29.36 | 29.22 | 29.36 | 141,924 | +0.11(+0.38%) |
Oct 10, 2017 | 29.22 | 29.29 | 29.19 | 29.25 | 49,016 | +0.31(+1.05%) |
Oct 09, 2017 | 28.96 | 28.97 | 28.91 | 28.94 | 55,014 | -0.05(-0.18%) |
Oct 06, 2017 | 28.90 | 29.01 | 28.78 | 28.99 | 191,738 | -0.09(-0.32%) |
Oct 05, 2017 | 29.01 | 29.19 | 29.01 | 29.08 | 169,426 | +0.20(+0.68%) |
Oct 04, 2017 | 28.88 | 28.95 | 28.81 | 28.89 | 122,314 | +0.03(+0.12%) |
Oct 03, 2017 | 28.66 | 28.88 | 28.66 | 28.86 | 160,615 | +0.45(+1.58%) |
Oct 02, 2017 | 28.41 | 28.54 | 28.36 | 28.41 | 793,764 | +0.03(+0.09%) |
Sep 29, 2017 | 28.32 | 28.44 | 28.30 | 28.38 | 108,216 | +0.27(+0.97%) |
Sep 28, 2017 | 28.02 | 28.14 | 28.02 | 28.11 | 148,779 | -0.04(-0.15%) |
Sep 27, 2017 | 28.18 | 28.21 | 28.02 | 28.15 | 2,935,967 | -0.09(-0.30%) |
Sep 26, 2017 | 28.30 | 28.35 | 28.15 | 28.24 | 60,602 | -0.03(-0.09%) |
Sep 25, 2017 | 28.56 | 28.65 | 28.17 | 28.26 | 131,861 | -0.56(-1.94%) |
Sep 22, 2017 | 28.82 | 28.84 | 28.73 | 28.82 | 51,868 | -0.14(-0.48%) |
Sep 21, 2017 | 28.99 | 28.99 | 28.91 | 28.96 | 66,642 | -0.08(-0.29%) |
Sep 20, 2017 | 29.16 | 29.22 | 28.83 | 29.04 | 92,067 | -0.03(-0.12%) |
Sep 19, 2017 | 29.09 | 29.09 | 28.96 | 29.08 | 165,300 | +0.09(+0.32%) |
Sep 18, 2017 | 29.12 | 29.24 | 28.97 | 28.98 | 140,547 | +0.06(+0.20%) |
Sep 15, 2017 | 28.81 | 28.94 | 28.77 | 28.93 | 68,305 | +0.18(+0.61%) |
Sep 14, 2017 | 28.71 | 28.76 | 28.60 | 28.75 | 52,096 | +0.03(+0.09%) |
Sep 13, 2017 | 28.75 | 28.77 | 28.66 | 28.72 | 70,768 | -0.13(-0.47%) |
Sep 12, 2017 | 28.87 | 28.91 | 28.76 | 28.86 | 41,527 | +0.05(+0.18%) |
Sep 11, 2017 | 28.73 | 28.90 | 28.73 | 28.81 | 74,586 | +0.30(+1.06%) |
Sep 08, 2017 | 28.68 | 28.72 | 28.49 | 28.50 | 121,044 | -0.19(-0.67%) |
Sep 07, 2017 | 28.63 | 28.70 | 28.57 | 28.70 | 367,385 | +0.26(+0.92%) |
Sep 06, 2017 | 28.39 | 28.51 | 28.38 | 28.44 | 150,442 | +0.13(+0.45%) |
Sep 05, 2017 | 28.45 | 28.49 | 28.16 | 28.31 | 69,800 | -0.35(-1.20%) |
Sep 01, 2017 | 28.61 | 28.69 | 28.56 | 28.66 | 37,583 | +0.24(+0.83%) |
Aug 31, 2017 | 28.56 | 28.56 | 28.42 | 28.42 | 99,449 | -0.07(-0.24%) |
Aug 30, 2017 | 28.45 | 28.51 | 28.39 | 28.49 | 72,460 | +0.07(+0.24%) |
Aug 29, 2017 | 28.21 | 28.43 | 28.21 | 28.42 | 76,996 | -0.07(-0.24%) |
Aug 28, 2017 | 28.56 | 28.59 | 28.45 | 28.49 | 24,929 | -0.11(-0.38%) |
Aug 25, 2017 | 28.55 | 28.69 | 28.55 | 28.60 | 96,103 | +0.19(+0.68%) |
Aug 24, 2017 | 28.50 | 28.50 | 28.34 | 28.40 | 167,158 | +0.07(+0.24%) |
Aug 23, 2017 | 28.09 | 28.36 | 28.09 | 28.34 | 107,010 | +0.18(+0.63%) |
Aug 22, 2017 | 28.07 | 28.24 | 28.07 | 28.16 | 39,016 | +0.27(+0.97%) |
Aug 21, 2017 | 27.90 | 27.92 | 27.80 | 27.89 | 154,209 | +0.06(+0.21%) |
Aug 18, 2017 | 27.69 | 27.92 | 27.59 | 27.83 | 62,203 | +0.27(+0.98%) |
Aug 17, 2017 | 27.88 | 27.92 | 27.56 | 27.56 | 51,114 | -0.40(-1.45%) |
Aug 16, 2017 | 27.91 | 27.97 | 27.86 | 27.96 | 39,442 | +0.29(+1.03%) |
Aug 15, 2017 | 27.62 | 27.71 | 27.59 | 27.68 | 46,184 | +0.07(+0.24%) |
Aug 14, 2017 | 27.62 | 27.70 | 27.58 | 27.61 | 59,302 | +0.28(+1.02%) |
Aug 11, 2017 | 27.30 | 27.43 | 27.18 | 27.33 | 101,372 | +0.04(+0.15%) |
Aug 10, 2017 | 27.66 | 27.69 | 27.29 | 27.29 | 70,127 | -0.65(-2.32%) |
Aug 09, 2017 | 27.86 | 27.94 | 27.78 | 27.94 | 54,625 | -0.23(-0.81%) |
Aug 08, 2017 | 28.24 | 28.35 | 28.12 | 28.17 | 67,969 | +0.01(+0.03%) |
Aug 07, 2017 | 28.05 | 28.19 | 28.05 | 28.16 | 81,746 | +0.19(+0.66%) |
Aug 04, 2017 | 27.90 | 28.03 | 27.88 | 27.97 | 50,246 | +0.13(+0.48%) |
Aug 03, 2017 | 27.88 | 27.88 | 27.78 | 27.84 | 87,656 | -0.13(-0.48%) |
Aug 02, 2017 | 28.01 | 28.05 | 27.88 | 27.97 | 73,297 | -0.02(-0.06%) |