Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.50 | 30.55 | 30.50 | 30.51 | 92,006 | +0.03(+0.11%) |
Oct 30, 2017 | 30.49 | 30.31 | 30.48 | 49,124 | +0.25(+0.84%) | |
Oct 27, 2017 | 30.14 | 30.23 | 30.10 | 30.22 | 69,828 | +0.18(+0.59%) |
Oct 26, 2017 | 30.18 | 30.18 | 30.04 | 30.05 | 47,692 | -0.09(-0.31%) |
Oct 25, 2017 | 30.05 | 30.16 | 30.03 | 30.14 | 119,371 | -0.14(-0.45%) |
Oct 24, 2017 | 30.25 | 30.32 | 30.21 | 30.27 | 131,261 | -0.17(-0.56%) |
Oct 23, 2017 | 30.42 | 30.52 | 30.41 | 30.44 | 145,862 | +0.05(+0.17%) |
Oct 20, 2017 | 30.39 | 30.44 | 30.33 | 30.39 | 66,762 | -0.34(-1.11%) |
Oct 19, 2017 | 30.80 | 30.88 | 30.71 | 30.73 | 78,917 | +0.08(+0.25%) |
Oct 18, 2017 | 30.65 | 30.67 | 30.55 | 30.66 | 246,284 | -0.20(-0.63%) |
Oct 17, 2017 | 30.69 | 30.87 | 30.69 | 30.85 | 41,815 | +0.04(+0.14%) |
Oct 16, 2017 | 30.77 | 30.83 | 30.71 | 30.81 | 20,031 | -0.01(-0.04%) |
Oct 13, 2017 | 30.78 | 30.84 | 30.67 | 30.82 | 82,589 | +0.20(+0.65%) |
Oct 12, 2017 | 30.53 | 30.63 | 30.45 | 30.62 | 105,779 | +0.13(+0.42%) |
Oct 11, 2017 | 30.53 | 30.54 | 30.46 | 30.50 | 68,846 | +0.06(+0.18%) |
Oct 10, 2017 | 30.41 | 30.59 | 30.41 | 30.44 | 271,429 | +0.06(+0.20%) |
Oct 09, 2017 | 30.33 | 30.41 | 30.30 | 30.38 | 55,175 | +0.08(+0.25%) |
Oct 06, 2017 | 30.19 | 30.39 | 30.16 | 30.30 | 36,672 | -0.06(-0.21%) |
Oct 05, 2017 | 30.47 | 30.47 | 30.33 | 30.37 | 104,776 | -0.13(-0.43%) |
Oct 04, 2017 | 30.52 | 30.52 | 30.37 | 30.50 | 39,734 | +0.01(+0.03%) |
Oct 03, 2017 | 30.39 | 30.52 | 30.38 | 30.49 | 60,595 | +0.03(+0.10%) |
Oct 02, 2017 | 30.59 | 30.61 | 30.45 | 30.46 | 333,478 | -0.06(-0.18%) |
Sep 29, 2017 | 30.50 | 30.57 | 30.43 | 30.52 | 314,014 | +0.07(+0.22%) |
Sep 28, 2017 | 30.41 | 30.47 | 30.34 | 30.45 | 83,446 | -0.08(-0.28%) |
Sep 27, 2017 | 30.54 | 30.63 | 30.49 | 30.53 | 146,782 | -0.46(-1.48%) |
Sep 26, 2017 | 30.96 | 31.00 | 30.92 | 30.99 | 70,695 | -0.06(-0.18%) |
Sep 25, 2017 | 30.88 | 31.08 | 30.88 | 31.05 | 241,111 | +0.20(+0.66%) |
Sep 22, 2017 | 30.89 | 30.95 | 30.82 | 30.84 | 41,239 | +0.08(+0.25%) |
Sep 21, 2017 | 30.84 | 30.91 | 30.75 | 30.77 | 49,841 | -0.02(-0.05%) |
Sep 20, 2017 | 30.80 | 30.82 | 30.67 | 30.78 | 94,930 | +0.01(+0.04%) |
Sep 19, 2017 | 30.86 | 30.86 | 30.76 | 30.77 | 47,086 | -0.09(-0.29%) |
Sep 18, 2017 | 30.92 | 30.92 | 30.78 | 30.86 | 118,871 | -0.14(-0.45%) |
Sep 15, 2017 | 31.00 | 31.01 | 30.95 | 31.00 | 28,811 | +0.02(+0.05%) |
Sep 14, 2017 | 30.86 | 31.00 | 30.86 | 30.98 | 231,148 | +0.10(+0.33%) |
Sep 13, 2017 | 31.02 | 31.02 | 30.88 | 30.88 | 103,808 | -0.11(-0.34%) |
Sep 12, 2017 | 31.06 | 31.06 | 30.95 | 30.99 | 210,691 | -0.17(-0.53%) |
Sep 11, 2017 | 31.23 | 31.28 | 31.11 | 31.15 | 123,737 | -0.36(-1.16%) |
Sep 08, 2017 | 31.51 | 31.54 | 31.42 | 31.52 | 108,783 | -0.06(-0.20%) |
Sep 07, 2017 | 31.34 | 31.64 | 31.34 | 31.58 | 225,605 | +0.36(+1.15%) |
Sep 06, 2017 | 31.43 | 31.51 | 31.22 | 31.22 | 805,126 | -0.23(-0.74%) |
Sep 05, 2017 | 31.20 | 31.45 | 31.20 | 31.45 | 246,998 | +0.49(+1.57%) |
Sep 01, 2017 | 31.09 | 31.10 | 30.93 | 30.97 | 171,425 | -0.24(-0.76%) |
Aug 31, 2017 | 31.14 | 31.21 | 31.13 | 31.20 | 68,103 | +0.08(+0.27%) |
Aug 30, 2017 | 31.10 | 31.15 | 31.07 | 31.12 | 43,956 | -0.01(-0.04%) |
Aug 29, 2017 | 31.31 | 31.32 | 31.07 | 31.13 | 99,223 | +0.10(+0.31%) |
Aug 28, 2017 | 30.96 | 31.06 | 30.92 | 31.03 | 126,676 | -0.00(-0.01%) |
Aug 25, 2017 | 30.95 | 31.07 | 30.94 | 31.04 | 40,122 | +0.11(+0.37%) |
Aug 24, 2017 | 30.95 | 31.03 | 30.91 | 30.92 | 55,609 | -0.12(-0.38%) |
Aug 23, 2017 | 30.99 | 31.04 | 30.92 | 31.04 | 40,987 | +0.22(+0.70%) |
Aug 22, 2017 | 30.91 | 30.91 | 30.81 | 30.83 | 128,719 | -0.14(-0.44%) |
Aug 21, 2017 | 30.93 | 30.97 | 30.87 | 30.96 | 53,177 | +0.08(+0.27%) |
Aug 18, 2017 | 30.98 | 31.01 | 30.82 | 30.88 | 62,598 | -0.01(-0.04%) |
Aug 17, 2017 | 30.66 | 30.90 | 30.66 | 30.89 | 51,340 | +0.23(+0.75%) |
Aug 16, 2017 | 30.45 | 30.73 | 30.45 | 30.66 | 56,625 | +0.08(+0.28%) |
Aug 15, 2017 | 30.45 | 30.61 | 30.42 | 30.58 | 42,365 | -0.13(-0.43%) |
Aug 14, 2017 | 30.72 | 30.79 | 30.68 | 30.71 | 117,808 | -0.12(-0.38%) |
Aug 11, 2017 | 30.69 | 30.85 | 30.64 | 30.82 | 101,851 | +0.01(+0.02%) |
Aug 10, 2017 | 30.66 | 30.83 | 30.61 | 30.82 | 169,293 | +0.25(+0.81%) |
Aug 09, 2017 | 30.73 | 30.73 | 30.55 | 30.57 | 50,657 | +0.14(+0.47%) |
Aug 08, 2017 | 30.48 | 30.48 | 30.32 | 30.43 | 34,303 | -0.10(-0.33%) |
Aug 07, 2017 | 30.46 | 30.54 | 30.40 | 30.53 | 83,958 | +0.07(+0.24%) |
Aug 04, 2017 | 30.53 | 30.53 | 30.37 | 30.46 | 101,393 | -0.28(-0.91%) |
Aug 03, 2017 | 30.57 | 30.75 | 30.57 | 30.74 | 584,757 | +0.30(+0.99%) |
Aug 02, 2017 | 30.46 | 30.53 | 30.43 | 30.44 | 43,639 | +0.01(+0.03%) |