Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.43 | 29.47 | 29.40 | 29.44 | 98,493 | +0.03(+0.10%) |
Oct 30, 2017 | 29.43 | 29.49 | 29.35 | 29.41 | 118,727 | -0.07(-0.24%) |
Oct 27, 2017 | 29.36 | 29.51 | 29.34 | 29.48 | 160,766 | +0.23(+0.79%) |
Oct 26, 2017 | 29.29 | 29.32 | 29.25 | 29.25 | 108,233 | +0.03(+0.10%) |
Oct 25, 2017 | 29.31 | 29.31 | 29.06 | 29.22 | 702,329 | -0.11(-0.38%) |
Oct 24, 2017 | 29.35 | 29.39 | 29.31 | 29.33 | 113,097 | +0.03(+0.10%) |
Oct 23, 2017 | 29.46 | 29.46 | 29.29 | 29.30 | 168,071 | -0.09(-0.31%) |
Oct 20, 2017 | 29.36 | 29.41 | 29.33 | 29.39 | 92,897 | +0.14(+0.48%) |
Oct 19, 2017 | 29.15 | 29.25 | 29.09 | 29.25 | 142,698 | +0.01(+0.03%) |
Oct 18, 2017 | 29.28 | 29.28 | 29.23 | 29.24 | 73,389 | +0.02(+0.07%) |
Oct 17, 2017 | 29.18 | 29.22 | 29.17 | 29.22 | 71,395 | +0.03(+0.10%) |
Oct 16, 2017 | 29.18 | 29.22 | 29.15 | 29.19 | 124,022 | +0.05(+0.15%) |
Oct 13, 2017 | 29.18 | 29.20 | 29.14 | 29.14 | 115,384 | +0.04(+0.12%) |
Oct 12, 2017 | 29.13 | 29.17 | 29.10 | 29.11 | 134,230 | -0.05(-0.17%) |
Oct 11, 2017 | 29.11 | 29.16 | 29.10 | 29.16 | 73,982 | +0.05(+0.17%) |
Oct 10, 2017 | 29.13 | 29.17 | 29.06 | 29.11 | 234,246 | +0.02(+0.07%) |
Oct 06, 2017 | 29.06 | 29.11 | 29.04 | 29.09 | 118,324 | -0.03(-0.10%) |
Oct 05, 2017 | 29.00 | 29.14 | 28.99 | 29.12 | 100,582 | +0.18(+0.62%) |
Oct 04, 2017 | 28.91 | 28.99 | 28.89 | 28.94 | 98,351 | +0.02(+0.07%) |
Oct 03, 2017 | 28.88 | 28.92 | 28.86 | 28.92 | 69,522 | +0.07(+0.24%) |
Oct 02, 2017 | 28.76 | 28.85 | 28.76 | 28.85 | 243,351 | +0.11(+0.38%) |
Sep 29, 2017 | 28.63 | 28.74 | 28.62 | 28.74 | 183,155 | +0.11(+0.38%) |
Sep 28, 2017 | 28.58 | 28.65 | 28.57 | 28.63 | 102,682 | +0.03(+0.10%) |
Sep 27, 2017 | 28.66 | 28.49 | 28.60 | 240,147 | +0.11(+0.39%) | |
Sep 26, 2017 | 28.52 | 28.56 | 28.47 | 28.49 | 267,390 | +0.00(+0.00%) |
Sep 25, 2017 | 28.52 | 28.55 | 28.39 | 28.49 | 484,861 | -0.06(-0.21%) |
Sep 22, 2017 | 28.48 | 28.56 | 28.48 | 28.55 | 175,979 | +0.01(+0.04%) |
Sep 21, 2017 | 28.61 | 28.61 | 28.53 | 28.54 | 102,549 | -0.09(-0.31%) |
Sep 20, 2017 | 28.62 | 28.63 | 28.50 | 28.63 | 127,616 | +0.02(+0.07%) |
Sep 19, 2017 | 28.60 | 28.62 | 28.58 | 28.61 | 189,082 | +0.04(+0.14%) |
Sep 18, 2017 | 28.57 | 28.62 | 28.55 | 28.57 | 185,469 | +0.05(+0.18%) |
Sep 15, 2017 | 28.49 | 28.52 | 28.45 | 28.52 | 136,993 | +0.04(+0.14%) |
Sep 14, 2017 | 28.46 | 28.50 | 28.44 | 28.48 | 142,173 | +0.00(+0.00%) |
Sep 13, 2017 | 28.45 | 28.49 | 28.45 | 28.48 | 99,159 | +0.01(+0.04%) |
Sep 12, 2017 | 28.43 | 28.47 | 28.42 | 28.47 | 62,350 | +0.10(+0.35%) |
Sep 11, 2017 | 28.25 | 28.39 | 28.25 | 28.37 | 249,733 | +0.28(+1.00%) |
Sep 08, 2017 | 28.10 | 28.15 | 28.06 | 28.09 | 119,464 | -0.04(-0.14%) |
Sep 07, 2017 | 28.16 | 28.17 | 28.10 | 28.13 | 270,411 | -0.02(-0.07%) |
Sep 06, 2017 | 28.12 | 28.17 | 28.06 | 28.15 | 243,617 | +0.11(+0.39%) |
Sep 05, 2017 | 28.20 | 28.20 | 27.92 | 28.04 | 252,073 | -0.22(-0.78%) |
Sep 01, 2017 | 28.25 | 28.29 | 28.23 | 28.26 | 126,337 | +0.08(+0.28%) |
Aug 31, 2017 | 28.12 | 28.23 | 28.11 | 28.18 | 180,003 | +0.14(+0.50%) |
Aug 30, 2017 | 27.91 | 28.07 | 27.90 | 28.04 | 133,911 | +0.13(+0.47%) |
Aug 29, 2017 | 27.71 | 27.93 | 27.70 | 27.91 | 289,611 | +0.03(+0.11%) |
Aug 28, 2017 | 27.93 | 27.94 | 27.84 | 27.88 | 106,279 | +0.01(+0.04%) |
Aug 25, 2017 | 27.99 | 27.87 | 27.87 | 189,243 | +0.05(+0.18%) | |
Aug 24, 2017 | 27.92 | 27.94 | 27.80 | 27.82 | 238,508 | -0.06(-0.22%) |
Aug 23, 2017 | 27.86 | 27.93 | 27.84 | 27.88 | 116,024 | -0.09(-0.32%) |
Aug 22, 2017 | 27.76 | 27.98 | 27.76 | 27.97 | 204,182 | +0.26(+0.94%) |
Aug 21, 2017 | 27.66 | 27.71 | 27.56 | 27.71 | 166,592 | +0.05(+0.18%) |
Aug 18, 2017 | 27.69 | 27.82 | 27.62 | 27.66 | 481,097 | -0.06(-0.22%) |
Aug 17, 2017 | 28.08 | 28.11 | 27.72 | 27.72 | 698,961 | -0.42(-1.49%) |
Aug 16, 2017 | 28.16 | 28.21 | 28.10 | 28.14 | 197,227 | +0.04(+0.14%) |
Aug 15, 2017 | 28.16 | 28.16 | 28.07 | 28.10 | 125,172 | -0.01(-0.04%) |
Aug 14, 2017 | 27.99 | 28.13 | 27.99 | 28.11 | 223,269 | +0.29(+1.04%) |
Aug 11, 2017 | 27.81 | 27.90 | 27.79 | 27.82 | 222,629 | +0.03(+0.11%) |
Aug 10, 2017 | 28.08 | 28.09 | 27.79 | 27.79 | 482,475 | -0.41(-1.45%) |
Aug 09, 2017 | 28.11 | 28.19 | 28.07 | 28.20 | 176,971 | +0.00(+0.00%) |
Aug 08, 2017 | 28.21 | 28.38 | 28.15 | 28.20 | 140,330 | -0.01(-0.04%) |
Aug 04, 2017 | 28.24 | 28.25 | 28.19 | 28.21 | 110,920 | +0.05(+0.18%) |
Aug 03, 2017 | 28.21 | 28.21 | 28.13 | 28.16 | 100,390 | -0.05(-0.18%) |
Aug 02, 2017 | 28.21 | 28.23 | 28.10 | 28.21 | 117,933 | +0.01(+0.04%) |