Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.64 | 30.69 | 30.56 | 30.68 | 25,132 | +0.24(+0.78%) |
Oct 30, 2017 | 30.54 | 30.59 | 30.42 | 30.44 | 30,932 | -0.17(-0.55%) |
Oct 27, 2017 | 30.38 | 30.62 | 30.38 | 30.61 | 66,442 | +0.27(+0.89%) |
Oct 26, 2017 | 30.50 | 30.50 | 30.34 | 30.34 | 9,384 | -0.16(-0.52%) |
Oct 25, 2017 | 30.68 | 30.68 | 30.34 | 30.50 | 13,557 | -0.00(-0.02%) |
Oct 24, 2017 | 30.49 | 30.57 | 30.49 | 30.50 | 20,628 | +0.00(+0.01%) |
Oct 23, 2017 | 30.68 | 30.68 | 30.50 | 30.50 | 34,048 | -0.19(-0.61%) |
Oct 20, 2017 | 30.76 | 30.76 | 30.68 | 30.69 | 11,059 | +0.12(+0.38%) |
Oct 19, 2017 | 30.59 | 30.59 | 30.51 | 30.57 | 24,715 | -0.29(-0.93%) |
Oct 18, 2017 | 30.91 | 30.92 | 30.79 | 30.86 | 31,126 | +0.06(+0.19%) |
Oct 17, 2017 | 30.90 | 30.90 | 30.77 | 30.80 | 11,894 | -0.18(-0.57%) |
Oct 16, 2017 | 31.06 | 31.06 | 30.97 | 30.97 | 10,160 | -0.02(-0.07%) |
Oct 13, 2017 | 31.03 | 31.06 | 30.97 | 31.00 | 16,596 | +0.24(+0.77%) |
Oct 12, 2017 | 30.83 | 30.85 | 30.76 | 30.76 | 8,794 | -0.01(-0.02%) |
Oct 11, 2017 | 30.68 | 30.76 | 30.65 | 30.76 | 12,816 | +0.17(+0.55%) |
Oct 10, 2017 | 30.58 | 30.59 | 30.53 | 30.59 | 5,807 | +0.31(+1.01%) |
Oct 09, 2017 | 30.27 | 30.29 | 30.24 | 30.29 | 3,295 | -0.04(-0.13%) |
Oct 06, 2017 | 30.30 | 30.36 | 30.30 | 30.33 | 9,493 | -0.14(-0.45%) |
Oct 05, 2017 | 30.44 | 30.57 | 30.44 | 30.46 | 23,548 | +0.15(+0.50%) |
Oct 04, 2017 | 30.30 | 30.34 | 30.27 | 30.31 | 13,634 | +0.08(+0.27%) |
Oct 03, 2017 | 30.13 | 30.24 | 30.13 | 30.23 | 9,426 | +0.43(+1.44%) |
Oct 02, 2017 | 29.91 | 29.99 | 29.80 | 29.80 | 44,115 | -0.01(-0.03%) |
Sep 29, 2017 | 29.72 | 29.86 | 29.70 | 29.81 | 20,122 | +0.31(+1.03%) |
Sep 28, 2017 | 29.41 | 29.51 | 29.41 | 29.51 | 11,101 | -0.06(-0.20%) |
Sep 27, 2017 | 29.59 | 29.61 | 29.43 | 29.57 | 25,365 | -0.10(-0.35%) |
Sep 26, 2017 | 29.78 | 29.78 | 29.62 | 29.67 | 28,297 | -0.07(-0.25%) |
Sep 25, 2017 | 29.98 | 29.98 | 29.67 | 29.74 | 13,520 | -0.42(-1.41%) |
Sep 22, 2017 | 30.23 | 30.23 | 30.16 | 30.17 | 10,808 | -0.16(-0.54%) |
Sep 21, 2017 | 30.33 | 30.37 | 30.31 | 30.33 | 60,700 | +0.08(+0.27%) |
Sep 20, 2017 | 30.52 | 30.52 | 30.19 | 30.25 | 69,651 | -0.16(-0.52%) |
Sep 19, 2017 | 30.36 | 30.41 | 30.34 | 30.41 | 70,290 | +0.02(+0.07%) |
Sep 18, 2017 | 30.44 | 30.44 | 30.36 | 30.39 | 8,055 | +0.17(+0.55%) |
Sep 15, 2017 | 30.15 | 30.24 | 30.10 | 30.22 | 3,066 | +0.15(+0.51%) |
Sep 14, 2017 | 30.00 | 30.07 | 30.00 | 30.07 | 6,093 | -0.02(-0.08%) |
Sep 13, 2017 | 30.06 | 30.10 | 30.00 | 30.09 | 106,850 | -0.00(-0.01%) |
Sep 12, 2017 | 30.14 | 30.14 | 30.06 | 30.09 | 9,067 | -0.04(-0.13%) |
Sep 11, 2017 | 30.02 | 30.14 | 30.02 | 30.13 | 9,687 | +0.41(+1.39%) |
Sep 08, 2017 | 29.84 | 29.84 | 29.72 | 29.72 | 12,721 | -0.17(-0.58%) |
Sep 07, 2017 | 29.81 | 29.90 | 29.81 | 29.89 | 9,442 | +0.19(+0.64%) |
Sep 06, 2017 | 29.66 | 29.73 | 29.62 | 29.70 | 32,813 | +0.13(+0.44%) |
Sep 05, 2017 | 29.73 | 29.74 | 29.44 | 29.58 | 22,921 | -0.30(-1.02%) |
Sep 01, 2017 | 29.88 | 29.90 | 29.85 | 29.88 | 9,836 | +0.06(+0.21%) |
Aug 31, 2017 | 29.80 | 29.83 | 29.76 | 29.82 | 30,459 | +0.04(+0.12%) |
Aug 30, 2017 | 29.71 | 29.80 | 29.71 | 29.78 | 26,214 | +0.10(+0.33%) |
Aug 29, 2017 | 29.49 | 29.71 | 29.49 | 29.68 | 25,081 | -0.02(-0.05%) |
Aug 28, 2017 | 29.86 | 29.86 | 29.70 | 29.70 | 5,215 | -0.14(-0.47%) |
Aug 25, 2017 | 29.87 | 29.90 | 29.79 | 29.84 | 12,227 | +0.16(+0.53%) |
Aug 24, 2017 | 29.68 | 29.75 | 29.62 | 29.68 | 10,484 | +0.06(+0.20%) |
Aug 23, 2017 | 29.47 | 29.62 | 29.47 | 29.62 | 12,329 | +0.14(+0.47%) |
Aug 22, 2017 | 29.31 | 29.53 | 29.31 | 29.48 | 14,291 | +0.35(+1.21%) |
Aug 21, 2017 | 29.09 | 29.16 | 29.04 | 29.13 | 16,296 | +0.11(+0.37%) |
Aug 18, 2017 | 28.90 | 29.10 | 28.86 | 29.03 | 6,506 | +0.14(+0.48%) |
Aug 17, 2017 | 29.09 | 29.09 | 28.89 | 28.89 | 5,497 | -0.31(-1.07%) |
Aug 16, 2017 | 29.20 | 29.20 | 29.14 | 29.20 | 15,764 | +0.22(+0.75%) |
Aug 15, 2017 | 28.91 | 29.01 | 28.89 | 28.98 | 13,364 | +0.00(+0.01%) |
Aug 14, 2017 | 28.97 | 29.05 | 28.91 | 28.98 | 15,620 | +0.30(+1.06%) |
Aug 11, 2017 | 28.58 | 28.73 | 28.56 | 28.67 | 10,598 | +0.06(+0.23%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.61 | 28.61 | 43,670 | -0.63(-2.16%) |
Aug 09, 2017 | 29.21 | 29.29 | 29.14 | 29.24 | 119,052 | -0.23(-0.77%) |
Aug 08, 2017 | 29.58 | 29.67 | 29.45 | 29.47 | 51,130 | +0.04(+0.15%) |
Aug 07, 2017 | 29.34 | 29.42 | 29.34 | 29.42 | 12,150 | +0.19(+0.66%) |
Aug 04, 2017 | 29.24 | 29.24 | 29.16 | 29.23 | 7,060 | +0.11(+0.38%) |
Aug 03, 2017 | 29.17 | 29.17 | 29.04 | 29.12 | 30,898 | -0.18(-0.60%) |
Aug 02, 2017 | 29.33 | 29.33 | 29.18 | 29.30 | 9,771 | +0.03(+0.10%) |