Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.78 | 29.78 | 29.44 | 29.46 | 75,140 | -0.31(-1.03%) |
Nov 29, 2017 | 30.06 | 30.06 | 29.68 | 29.77 | 96,588 | -0.45(-1.49%) |
Nov 28, 2017 | 30.24 | 30.33 | 30.08 | 30.22 | 105,859 | +0.16(+0.54%) |
Nov 27, 2017 | 30.24 | 30.24 | 29.99 | 30.06 | 237,785 | -0.38(-1.26%) |
Nov 24, 2017 | 30.43 | 30.46 | 30.39 | 30.44 | 60,561 | -0.10(-0.33%) |
Nov 22, 2017 | 30.49 | 30.57 | 30.40 | 30.54 | 141,493 | +0.09(+0.28%) |
Nov 21, 2017 | 30.43 | 30.58 | 30.41 | 30.46 | 89,933 | +0.37(+1.25%) |
Nov 20, 2017 | 29.94 | 30.12 | 29.92 | 30.08 | 96,181 | +0.11(+0.37%) |
Nov 17, 2017 | 29.89 | 30.10 | 29.89 | 29.97 | 133,496 | +0.14(+0.49%) |
Nov 16, 2017 | 29.66 | 29.93 | 29.66 | 29.83 | 35,854 | +0.59(+2.01%) |
Nov 15, 2017 | 29.30 | 29.32 | 29.14 | 29.24 | 83,845 | -0.17(-0.58%) |
Nov 14, 2017 | 29.60 | 29.60 | 29.36 | 29.41 | 112,017 | -0.24(-0.80%) |
Nov 13, 2017 | 29.57 | 29.68 | 29.51 | 29.65 | 42,590 | +0.03(+0.09%) |
Nov 10, 2017 | 29.78 | 29.82 | 29.57 | 29.62 | 118,969 | -0.12(-0.40%) |
Nov 09, 2017 | 29.69 | 29.79 | 29.53 | 29.74 | 42,084 | -0.19(-0.64%) |
Nov 08, 2017 | 29.85 | 29.94 | 29.80 | 29.93 | 39,982 | +0.23(+0.78%) |
Nov 07, 2017 | 29.93 | 29.95 | 29.66 | 29.70 | 64,505 | -0.21(-0.71%) |
Nov 06, 2017 | 29.72 | 29.92 | 29.72 | 29.91 | 42,118 | +0.33(+1.12%) |
Nov 03, 2017 | 29.70 | 29.70 | 29.42 | 29.58 | 55,476 | -0.09(-0.32%) |
Nov 02, 2017 | 29.71 | 29.74 | 29.55 | 29.67 | 80,537 | +0.00(+0.00%) |
Nov 01, 2017 | 29.74 | 29.88 | 29.66 | 29.67 | 52,029 | +0.20(+0.66%) |
Oct 31, 2017 | 29.46 | 29.51 | 29.39 | 29.48 | 120,890 | +0.20(+0.70%) |
Oct 30, 2017 | 29.41 | 29.18 | 29.27 | 76,978 | -0.15(-0.52%) | |
Oct 27, 2017 | 29.24 | 29.45 | 29.16 | 29.43 | 77,696 | +0.34(+1.16%) |
Oct 26, 2017 | 29.31 | 29.31 | 29.09 | 29.09 | 74,245 | -0.13(-0.45%) |
Oct 25, 2017 | 29.42 | 29.45 | 29.09 | 29.22 | 127,431 | -0.10(-0.35%) |
Oct 24, 2017 | 29.41 | 29.44 | 29.31 | 29.32 | 119,610 | +0.01(+0.05%) |
Oct 23, 2017 | 29.50 | 29.50 | 29.31 | 29.31 | 74,109 | -0.23(-0.77%) |
Oct 20, 2017 | 29.57 | 29.58 | 29.51 | 29.54 | 36,751 | +0.12(+0.41%) |
Oct 19, 2017 | 29.40 | 29.43 | 29.27 | 29.42 | 96,383 | -0.26(-0.86%) |
Oct 18, 2017 | 29.66 | 29.76 | 29.62 | 29.67 | 167,128 | +0.04(+0.15%) |
Oct 17, 2017 | 29.70 | 29.70 | 29.55 | 29.63 | 49,368 | -0.12(-0.40%) |
Oct 16, 2017 | 29.80 | 29.87 | 29.71 | 29.75 | 61,712 | +0.04(+0.14%) |
Oct 13, 2017 | 29.73 | 29.91 | 29.69 | 29.71 | 79,392 | +0.22(+0.75%) |
Oct 12, 2017 | 29.54 | 29.58 | 29.45 | 29.49 | 166,918 | +0.00(+0.00%) |
Oct 11, 2017 | 29.39 | 29.49 | 29.35 | 29.49 | 141,297 | +0.11(+0.38%) |
Oct 10, 2017 | 29.35 | 29.42 | 29.32 | 29.38 | 48,799 | +0.31(+1.06%) |
Oct 09, 2017 | 29.09 | 29.10 | 29.03 | 29.07 | 54,770 | -0.05(-0.18%) |
Oct 06, 2017 | 29.03 | 29.14 | 28.91 | 29.12 | 190,890 | -0.09(-0.32%) |
Oct 05, 2017 | 29.14 | 29.32 | 29.14 | 29.21 | 168,678 | +0.20(+0.68%) |
Oct 04, 2017 | 29.01 | 29.08 | 28.94 | 29.02 | 121,773 | +0.03(+0.12%) |
Oct 03, 2017 | 28.79 | 29.01 | 28.79 | 28.98 | 159,905 | +0.45(+1.58%) |
Oct 02, 2017 | 28.54 | 28.67 | 28.48 | 28.53 | 790,256 | +0.03(+0.09%) |
Sep 29, 2017 | 28.45 | 28.56 | 28.43 | 28.51 | 107,737 | +0.27(+0.97%) |
Sep 28, 2017 | 28.15 | 28.27 | 28.15 | 28.23 | 148,121 | -0.04(-0.15%) |
Sep 27, 2017 | 28.30 | 28.34 | 28.15 | 28.28 | 2,922,992 | -0.09(-0.30%) |
Sep 26, 2017 | 28.43 | 28.48 | 28.27 | 28.36 | 60,334 | -0.03(-0.09%) |
Sep 25, 2017 | 28.69 | 28.78 | 28.29 | 28.39 | 131,279 | -0.56(-1.94%) |
Sep 22, 2017 | 28.95 | 28.97 | 28.86 | 28.95 | 51,639 | -0.14(-0.47%) |
Sep 21, 2017 | 29.12 | 29.12 | 29.04 | 29.09 | 66,348 | -0.08(-0.29%) |
Sep 20, 2017 | 29.29 | 29.35 | 28.96 | 29.17 | 91,661 | -0.03(-0.12%) |
Sep 19, 2017 | 29.21 | 29.22 | 29.09 | 29.21 | 164,571 | +0.09(+0.32%) |
Sep 18, 2017 | 29.25 | 29.37 | 29.10 | 29.11 | 139,927 | +0.06(+0.20%) |
Sep 15, 2017 | 28.93 | 29.07 | 28.89 | 29.05 | 68,004 | +0.18(+0.62%) |
Sep 14, 2017 | 28.84 | 28.88 | 28.72 | 28.88 | 51,866 | +0.03(+0.09%) |
Sep 13, 2017 | 28.88 | 28.89 | 28.79 | 28.85 | 70,456 | -0.14(-0.47%) |
Sep 12, 2017 | 29.00 | 29.04 | 28.88 | 28.99 | 41,343 | +0.05(+0.18%) |
Sep 11, 2017 | 28.86 | 29.03 | 28.86 | 28.93 | 74,258 | +0.30(+1.06%) |
Sep 08, 2017 | 28.81 | 28.85 | 28.61 | 28.63 | 120,510 | -0.19(-0.68%) |
Sep 07, 2017 | 28.76 | 28.82 | 28.69 | 28.82 | 365,765 | +0.26(+0.92%) |
Sep 06, 2017 | 28.52 | 28.64 | 28.50 | 28.56 | 149,779 | +0.13(+0.45%) |
Sep 05, 2017 | 28.57 | 28.61 | 28.28 | 28.44 | 69,492 | -0.35(-1.21%) |