Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.41 | 30.41 | 30.41 | 30.41 | 154,892 | +0.07(+0.23%) |
Nov 29, 2017 | 30.52 | 30.52 | 30.32 | 30.34 | 9,187 | +0.31(+1.02%) |
Nov 27, 2017 | 30.04 | 30.04 | 30.04 | 50 | -0.14(-0.47%) | |
Nov 24, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 248 | +0.02(+0.08%) |
Nov 22, 2017 | 30.15 | 30.15 | 30.11 | 30.15 | 935 | +0.15(+0.49%) |
Nov 21, 2017 | 30.04 | 30.05 | 30.01 | 30.01 | 1,499 | +0.10(+0.35%) |
Nov 20, 2017 | 29.92 | 29.92 | 29.84 | 29.90 | 4,096 | +0.12(+0.41%) |
Nov 17, 2017 | 29.69 | 29.79 | 29.68 | 29.78 | 11,311 | -0.05(-0.16%) |
Nov 16, 2017 | 29.72 | 29.83 | 29.72 | 29.83 | 910 | +0.41(+1.41%) |
Nov 15, 2017 | 29.44 | 29.44 | 29.33 | 29.41 | 1,997 | -0.27(-0.90%) |
Nov 14, 2017 | 29.62 | 29.68 | 29.62 | 29.68 | 1,299 | +0.12(+0.41%) |
Nov 13, 2017 | 29.49 | 29.56 | 29.49 | 29.56 | 1,123 | -0.55(-1.81%) |
Nov 10, 2017 | 30.01 | 30.11 | 30.01 | 30.11 | 1,955 | +0.09(+0.28%) |
Nov 09, 2017 | 29.97 | 30.02 | 29.91 | 30.02 | 16,333 | -0.32(-1.04%) |
Nov 08, 2017 | 30.28 | 30.34 | 30.25 | 30.34 | 1,904 | -0.14(-0.47%) |
Nov 07, 2017 | 30.57 | 30.60 | 30.47 | 30.48 | 10,069 | -0.31(-1.01%) |
Nov 06, 2017 | 30.63 | 30.79 | 30.63 | 30.79 | 6,378 | +0.24(+0.80%) |
Nov 03, 2017 | 30.56 | 30.56 | 30.46 | 30.55 | 3,763 | +0.17(+0.54%) |
Nov 02, 2017 | 30.44 | 30.44 | 30.38 | 30.38 | 2,439 | -0.23(-0.75%) |
Nov 01, 2017 | 30.82 | 30.82 | 30.61 | 30.61 | 2,303 | -0.10(-0.32%) |
Oct 31, 2017 | 30.56 | 30.71 | 30.55 | 30.71 | 2,450 | +0.22(+0.73%) |
Oct 30, 2017 | 30.41 | 30.48 | 30.41 | 30.48 | 1,045 | +0.23(+0.75%) |
Oct 27, 2017 | 30.33 | 30.36 | 30.24 | 30.26 | 23,900 | -0.37(-1.21%) |
Oct 26, 2017 | 30.63 | 30.63 | 30.63 | 30.63 | 566 | -0.01(-0.03%) |
Oct 25, 2017 | 30.64 | 30.64 | 30.64 | 30.64 | 326 | +0.32(+1.07%) |
Oct 24, 2017 | 30.55 | 30.55 | 30.31 | 30.31 | 220,618 | -0.26(-0.85%) |
Oct 23, 2017 | 30.60 | 30.60 | 30.56 | 30.57 | 956 | +0.23(+0.75%) |
Oct 19, 2017 | 30.34 | 30.34 | 30.34 | 0 | -0.35(-1.15%) | |
Oct 18, 2017 | 30.60 | 30.70 | 30.60 | 30.70 | 102,162 | +0.31(+1.03%) |
Oct 17, 2017 | 30.58 | 30.58 | 30.38 | 30.38 | 2,853 | -0.35(-1.13%) |
Oct 16, 2017 | 30.73 | 30.79 | 30.73 | 30.73 | 703 | -0.17(-0.55%) |
Oct 13, 2017 | 31.04 | 31.04 | 30.86 | 30.90 | 2,656 | +0.16(+0.51%) |
Oct 12, 2017 | 30.64 | 30.80 | 30.64 | 30.74 | 1,013 | +0.18(+0.59%) |
Oct 11, 2017 | 30.52 | 30.56 | 30.52 | 30.56 | 1,620 | +0.16(+0.52%) |
Oct 10, 2017 | 30.32 | 30.41 | 30.32 | 30.41 | 657 | +0.29(+0.95%) |
Oct 09, 2017 | 30.08 | 30.12 | 30.08 | 30.12 | 766 | +0.05(+0.15%) |
Oct 06, 2017 | 30.08 | 30.08 | 30.08 | 30.08 | 138 | -0.09(-0.31%) |
Oct 05, 2017 | 29.97 | 30.17 | 29.97 | 30.17 | 1,232 | -0.13(-0.42%) |
Oct 04, 2017 | 30.32 | 30.32 | 30.28 | 30.30 | 2,591 | -0.01(-0.03%) |
Oct 03, 2017 | 30.30 | 30.30 | 30.30 | 30.30 | 543 | +0.31(+1.02%) |
Sep 28, 2017 | 30.00 | 30.00 | 30.00 | 101 | +0.25(+0.86%) | |
Sep 27, 2017 | 29.77 | 29.82 | 29.73 | 29.74 | 4,104 | -0.02(-0.06%) |
Sep 26, 2017 | 29.74 | 29.76 | 29.64 | 29.76 | 3,102 | -0.05(-0.16%) |
Sep 25, 2017 | 29.93 | 29.93 | 29.74 | 29.81 | 1,911 | -0.09(-0.31%) |
Sep 21, 2017 | 29.90 | 29.90 | 29.90 | 5 | -0.18(-0.61%) | |
Sep 20, 2017 | 30.13 | 30.23 | 29.96 | 30.09 | 12,986 | +0.12(+0.39%) |
Sep 19, 2017 | 29.85 | 29.97 | 29.85 | 29.97 | 3,640 | +0.22(+0.74%) |
Sep 18, 2017 | 29.90 | 29.90 | 29.71 | 29.75 | 19,956 | -0.06(-0.21%) |
Sep 15, 2017 | 29.83 | 29.87 | 29.81 | 29.81 | 3,771 | +0.07(+0.24%) |
Sep 14, 2017 | 29.72 | 29.80 | 29.58 | 29.74 | 17,125 | +0.19(+0.63%) |
Sep 13, 2017 | 29.69 | 29.69 | 29.55 | 29.55 | 3,436 | -0.28(-0.94%) |
Sep 12, 2017 | 29.82 | 29.84 | 29.82 | 29.84 | 3,972 | +0.15(+0.50%) |
Sep 11, 2017 | 29.62 | 29.69 | 29.60 | 29.69 | 2,581 | +0.24(+0.82%) |
Sep 08, 2017 | 29.42 | 29.52 | 29.42 | 29.45 | 4,109 | +0.12(+0.39%) |
Sep 07, 2017 | 29.42 | 29.48 | 29.33 | 29.33 | 4,937 | +0.13(+0.43%) |
Sep 06, 2017 | 29.25 | 29.27 | 29.19 | 29.20 | 31,622 | -0.05(-0.19%) |
Sep 05, 2017 | 29.19 | 29.26 | 29.14 | 29.26 | 9,198 | -0.16(-0.56%) |