Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.35 | 30.52 | 30.23 | 30.45 | 244,432 | +0.09(+0.29%) |
Nov 29, 2017 | 30.68 | 30.84 | 30.29 | 30.36 | 242,433 | -0.30(-0.98%) |
Nov 28, 2017 | 30.54 | 30.72 | 30.46 | 30.67 | 232,285 | +0.10(+0.32%) |
Nov 27, 2017 | 30.49 | 30.75 | 30.49 | 30.57 | 491,167 | +0.19(+0.64%) |
Nov 24, 2017 | 30.36 | 30.38 | 30.26 | 30.37 | 89,220 | +0.09(+0.29%) |
Nov 22, 2017 | 30.21 | 30.37 | 30.20 | 30.29 | 227,781 | +0.16(+0.55%) |
Nov 21, 2017 | 30.01 | 30.21 | 29.96 | 30.12 | 451,460 | +0.43(+1.44%) |
Nov 20, 2017 | 29.44 | 29.75 | 29.44 | 29.70 | 499,208 | +0.20(+0.69%) |
Nov 17, 2017 | 29.38 | 29.49 | 29.29 | 29.49 | 478,440 | +0.21(+0.73%) |
Nov 16, 2017 | 28.99 | 29.38 | 28.95 | 29.28 | 148,881 | +0.53(+1.86%) |
Nov 15, 2017 | 28.70 | 28.89 | 28.60 | 28.75 | 161,836 | -0.12(-0.40%) |
Nov 14, 2017 | 28.72 | 28.89 | 28.72 | 28.86 | 198,797 | +0.05(+0.17%) |
Nov 13, 2017 | 28.85 | 28.94 | 28.65 | 28.81 | 184,861 | -0.23(-0.80%) |
Nov 10, 2017 | 29.00 | 29.09 | 28.95 | 29.05 | 148,204 | -0.04(-0.13%) |
Nov 09, 2017 | 29.31 | 29.34 | 28.90 | 29.09 | 317,135 | -0.40(-1.35%) |
Nov 08, 2017 | 29.25 | 29.53 | 29.24 | 29.48 | 123,869 | +0.25(+0.86%) |
Nov 07, 2017 | 29.52 | 29.56 | 29.18 | 29.23 | 185,083 | -0.23(-0.79%) |
Nov 06, 2017 | 29.40 | 29.53 | 29.40 | 29.46 | 214,459 | -0.01(-0.03%) |
Nov 03, 2017 | 29.31 | 29.47 | 29.23 | 29.47 | 186,958 | +0.03(+0.10%) |
Nov 02, 2017 | 29.41 | 29.46 | 29.20 | 29.44 | 323,473 | -0.19(-0.65%) |
Nov 01, 2017 | 29.88 | 29.90 | 29.51 | 29.64 | 309,038 | -0.16(-0.52%) |
Oct 31, 2017 | 29.66 | 29.89 | 29.66 | 29.79 | 428,552 | +0.15(+0.49%) |
Oct 30, 2017 | 29.70 | 29.49 | 29.65 | 407,239 | -0.05(-0.16%) | |
Oct 27, 2017 | 29.67 | 29.88 | 29.63 | 29.70 | 272,053 | +0.09(+0.29%) |
Oct 26, 2017 | 29.56 | 29.63 | 29.47 | 29.61 | 297,874 | +0.14(+0.46%) |
Oct 25, 2017 | 29.66 | 29.81 | 29.37 | 29.47 | 247,764 | -0.14(-0.46%) |
Oct 24, 2017 | 29.60 | 29.69 | 29.51 | 29.61 | 166,237 | +0.06(+0.20%) |
Oct 23, 2017 | 29.75 | 29.81 | 29.54 | 29.55 | 298,980 | -0.13(-0.42%) |
Oct 20, 2017 | 29.54 | 29.72 | 29.54 | 29.68 | 375,554 | +0.28(+0.96%) |
Oct 19, 2017 | 29.25 | 29.41 | 29.16 | 29.40 | 236,387 | +0.04(+0.13%) |
Oct 18, 2017 | 29.26 | 29.40 | 29.19 | 29.36 | 362,651 | +0.13(+0.43%) |
Oct 17, 2017 | 29.25 | 29.37 | 29.20 | 29.23 | 211,506 | -0.10(-0.33%) |
Oct 16, 2017 | 29.46 | 29.46 | 29.29 | 29.33 | 263,722 | -0.15(-0.49%) |
Oct 13, 2017 | 29.49 | 29.51 | 29.38 | 29.47 | 257,370 | +0.13(+0.43%) |
Oct 12, 2017 | 29.41 | 29.46 | 29.28 | 29.35 | 238,343 | -0.16(-0.53%) |
Oct 11, 2017 | 29.59 | 29.59 | 29.43 | 29.50 | 315,526 | -0.22(-0.75%) |
Oct 10, 2017 | 29.94 | 29.97 | 29.66 | 29.72 | 272,985 | -0.17(-0.58%) |
Oct 09, 2017 | 30.15 | 30.15 | 29.82 | 29.90 | 305,419 | -0.19(-0.64%) |
Oct 06, 2017 | 29.96 | 30.09 | 29.80 | 30.09 | 261,484 | +0.12(+0.39%) |
Oct 05, 2017 | 29.77 | 29.98 | 29.72 | 29.98 | 199,687 | +0.24(+0.82%) |
Oct 04, 2017 | 29.59 | 29.74 | 29.49 | 29.73 | 189,704 | +0.17(+0.59%) |
Oct 03, 2017 | 29.41 | 29.57 | 29.41 | 29.56 | 724,238 | +0.15(+0.49%) |
Oct 02, 2017 | 29.13 | 29.46 | 29.10 | 29.41 | 241,486 | +0.23(+0.80%) |
Sep 29, 2017 | 29.14 | 29.27 | 29.10 | 29.18 | 127,935 | +0.12(+0.40%) |
Sep 28, 2017 | 29.25 | 29.25 | 29.04 | 29.07 | 165,019 | -0.13(-0.43%) |
Sep 27, 2017 | 29.05 | 29.35 | 29.05 | 29.19 | 189,231 | +0.26(+0.90%) |
Sep 26, 2017 | 29.00 | 29.11 | 28.88 | 28.93 | 326,308 | +0.02(+0.07%) |
Sep 25, 2017 | 29.25 | 29.28 | 28.80 | 28.91 | 887,774 | -0.44(-1.49%) |
Sep 22, 2017 | 29.17 | 29.37 | 29.12 | 29.35 | 180,384 | +0.18(+0.63%) |
Sep 21, 2017 | 29.31 | 29.33 | 29.08 | 29.16 | 274,962 | -0.13(-0.43%) |
Sep 20, 2017 | 29.40 | 29.40 | 29.11 | 29.29 | 236,283 | -0.11(-0.36%) |
Sep 19, 2017 | 29.37 | 29.43 | 29.30 | 29.40 | 157,379 | +0.06(+0.20%) |
Sep 18, 2017 | 29.23 | 29.37 | 29.20 | 29.34 | 190,509 | +0.10(+0.33%) |
Sep 15, 2017 | 29.24 | 29.32 | 29.13 | 29.24 | 306,219 | -0.03(-0.10%) |
Sep 14, 2017 | 29.28 | 29.34 | 29.07 | 29.27 | 272,851 | -0.01(-0.03%) |
Sep 13, 2017 | 29.43 | 29.44 | 29.27 | 29.28 | 130,519 | -0.15(-0.49%) |
Sep 12, 2017 | 29.34 | 29.42 | 29.25 | 29.42 | 208,689 | +0.13(+0.43%) |
Sep 11, 2017 | 29.18 | 29.38 | 29.11 | 29.30 | 379,406 | +0.38(+1.31%) |
Sep 08, 2017 | 29.28 | 29.31 | 28.89 | 28.92 | 422,635 | +0.00(+0.00%) |
Sep 07, 2017 | 28.91 | 29.00 | 28.85 | 28.92 | 207,106 | +0.13(+0.44%) |
Sep 06, 2017 | 28.81 | 28.87 | 28.65 | 28.79 | 190,817 | +0.06(+0.20%) |
Sep 05, 2017 | 28.90 | 29.05 | 28.56 | 28.74 | 253,828 | -0.36(-1.23%) |