Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.36 | 31.36 | 31.03 | 31.18 | 4,086 | +0.15(+0.49%) |
Nov 29, 2017 | 31.05 | 31.11 | 31.03 | 31.03 | 1,019 | +0.15(+0.50%) |
Nov 28, 2017 | 30.82 | 30.89 | 30.82 | 30.88 | 1,513 | +0.22(+0.73%) |
Nov 27, 2017 | 30.74 | 30.75 | 30.66 | 30.66 | 1,304 | +0.01(+0.02%) |
Nov 22, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.10(+0.34%) | |
Nov 21, 2017 | 30.52 | 30.54 | 30.52 | 30.54 | 1,397 | +0.20(+0.68%) |
Nov 20, 2017 | 30.34 | 30.34 | 30.34 | 30.34 | 207 | +0.04(+0.13%) |
Nov 17, 2017 | 30.30 | 30.36 | 30.30 | 30.30 | 1,063 | +0.36(+1.21%) |
Nov 15, 2017 | 29.94 | 29.94 | 29.94 | 0 | -0.06(-0.21%) | |
Nov 14, 2017 | 30.03 | 30.03 | 29.96 | 30.00 | 4,529 | +0.03(+0.10%) |
Nov 09, 2017 | 29.97 | 29.97 | 29.97 | 135 | -0.13(-0.43%) | |
Nov 07, 2017 | 30.10 | 30.10 | 30.10 | 167 | -0.09(-0.28%) | |
Nov 06, 2017 | 30.26 | 30.26 | 30.18 | 30.19 | 1,065 | -0.04(-0.13%) |
Nov 03, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 268 | -0.10(-0.33%) |
Oct 31, 2017 | 30.33 | 30.33 | 30.33 | 64 | +0.37(+1.24%) | |
Oct 30, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 663 | -0.16(-0.53%) |
Oct 27, 2017 | 30.04 | 30.24 | 30.04 | 30.11 | 2,503 | +0.16(+0.53%) |
Oct 25, 2017 | 29.96 | 29.96 | 29.96 | 0 | -0.30(-1.00%) | |
Oct 24, 2017 | 30.06 | 30.26 | 30.06 | 30.26 | 1,793 | -0.00(-0.01%) |
Oct 23, 2017 | 30.24 | 30.26 | 30.24 | 30.26 | 1,220 | -0.06(-0.18%) |
Oct 20, 2017 | 30.03 | 30.32 | 30.03 | 30.32 | 854 | +0.40(+1.32%) |
Oct 19, 2017 | 29.92 | 29.92 | 29.92 | 29.92 | 304 | -0.11(-0.36%) |
Oct 18, 2017 | 30.03 | 30.03 | 30.03 | 30.03 | 218 | +0.16(+0.54%) |
Oct 17, 2017 | 29.83 | 29.87 | 29.83 | 29.87 | 493 | -0.05(-0.15%) |
Oct 13, 2017 | 29.91 | 29.91 | 29.91 | 92 | -0.12(-0.40%) | |
Oct 12, 2017 | 30.03 | 30.03 | 30.03 | 30.03 | 1,204 | +0.04(+0.12%) |
Oct 11, 2017 | 29.91 | 30.00 | 29.91 | 30.00 | 954 | +0.07(+0.22%) |
Oct 10, 2017 | 29.93 | 29.93 | 29.93 | 29.93 | 209 | +0.04(+0.12%) |
Oct 09, 2017 | 29.82 | 29.98 | 29.82 | 29.89 | 609 | -0.14(-0.46%) |
Oct 06, 2017 | 30.04 | 30.04 | 29.89 | 30.03 | 672 | -0.04(-0.13%) |
Oct 05, 2017 | 30.00 | 30.11 | 30.00 | 30.07 | 620 | +0.11(+0.38%) |
Oct 04, 2017 | 29.96 | 29.96 | 29.96 | 29.96 | 240 | +0.17(+0.58%) |
Oct 03, 2017 | 29.71 | 29.86 | 29.71 | 29.78 | 955 | +0.10(+0.33%) |
Oct 02, 2017 | 29.68 | 29.68 | 29.68 | 29.68 | 251 | +0.15(+0.51%) |
Sep 29, 2017 | 29.50 | 29.64 | 29.50 | 29.53 | 863 | +0.13(+0.46%) |
Sep 28, 2017 | 29.28 | 29.40 | 29.28 | 29.40 | 580 | +0.23(+0.78%) |
Sep 27, 2017 | 29.17 | 29.17 | 29.17 | 29.17 | 283 | +0.03(+0.10%) |
Sep 22, 2017 | 29.14 | 29.14 | 29.14 | 4 | +0.20(+0.67%) | |
Sep 21, 2017 | 28.94 | 28.95 | 28.94 | 28.95 | 989 | -0.18(-0.61%) |
Sep 20, 2017 | 29.13 | 29.13 | 29.13 | 29.13 | 170 | +0.16(+0.55%) |
Sep 19, 2017 | 29.15 | 29.15 | 28.92 | 28.97 | 982 | -0.03(-0.11%) |
Sep 18, 2017 | 29.00 | 29.07 | 28.94 | 29.00 | 849 | +0.10(+0.36%) |
Sep 15, 2017 | 28.95 | 28.95 | 28.90 | 28.90 | 525 | -0.19(-0.67%) |
Sep 14, 2017 | 29.09 | 29.09 | 29.09 | 29.09 | 319 | +0.18(+0.61%) |
Sep 13, 2017 | 28.91 | 28.91 | 28.91 | 28.91 | 216 | +0.18(+0.64%) |
Sep 12, 2017 | 28.73 | 28.73 | 28.73 | 28.73 | 210 | -0.09(-0.30%) |
Sep 11, 2017 | 28.65 | 28.81 | 28.65 | 28.81 | 1,233 | +0.43(+1.51%) |
Sep 07, 2017 | 28.39 | 28.39 | 28.39 | 0 | -0.06(-0.22%) | |
Sep 05, 2017 | 28.45 | 28.45 | 28.45 | 53 | -0.23(-0.82%) |