Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.57 | 29.83 | 29.57 | 29.72 | 359,768 | +0.20(+0.66%) |
Nov 29, 2017 | 29.34 | 29.54 | 29.34 | 29.52 | 228,217 | +0.22(+0.75%) |
Nov 28, 2017 | 29.04 | 29.33 | 29.03 | 29.30 | 221,320 | +0.32(+1.11%) |
Nov 27, 2017 | 29.05 | 29.07 | 28.97 | 28.98 | 174,137 | -0.03(-0.12%) |
Nov 24, 2017 | 29.07 | 29.12 | 29.01 | 29.01 | 147,426 | +0.02(+0.06%) |
Nov 22, 2017 | 29.05 | 29.09 | 29.00 | 29.00 | 530,527 | -0.03(-0.09%) |
Nov 21, 2017 | 28.98 | 29.06 | 28.96 | 29.02 | 245,577 | +0.11(+0.37%) |
Nov 20, 2017 | 28.86 | 28.92 | 28.79 | 28.92 | 217,869 | +0.08(+0.29%) |
Nov 17, 2017 | 28.71 | 28.85 | 28.71 | 28.83 | 164,949 | +0.07(+0.24%) |
Nov 16, 2017 | 28.57 | 28.82 | 28.56 | 28.76 | 252,736 | +0.27(+0.95%) |
Nov 15, 2017 | 28.53 | 28.59 | 28.37 | 28.49 | 187,108 | -0.17(-0.59%) |
Nov 14, 2017 | 28.54 | 28.66 | 28.53 | 28.66 | 201,912 | +0.03(+0.12%) |
Nov 13, 2017 | 28.45 | 28.66 | 28.45 | 28.63 | 202,394 | +0.06(+0.21%) |
Nov 10, 2017 | 28.50 | 28.61 | 28.47 | 28.57 | 158,448 | +0.03(+0.09%) |
Nov 09, 2017 | 28.48 | 28.57 | 28.41 | 28.54 | 237,380 | -0.07(-0.26%) |
Nov 08, 2017 | 28.54 | 28.63 | 28.51 | 28.62 | 259,457 | +0.06(+0.22%) |
Nov 07, 2017 | 28.64 | 28.71 | 28.50 | 28.56 | 217,130 | -0.06(-0.20%) |
Nov 06, 2017 | 28.51 | 28.65 | 28.49 | 28.61 | 257,205 | +0.09(+0.31%) |
Nov 03, 2017 | 28.50 | 28.58 | 28.42 | 28.52 | 283,298 | -0.01(-0.04%) |
Nov 02, 2017 | 28.50 | 28.58 | 28.45 | 28.54 | 183,216 | +0.04(+0.14%) |
Nov 01, 2017 | 28.63 | 28.65 | 28.45 | 28.50 | 224,311 | +0.01(+0.02%) |
Oct 31, 2017 | 28.45 | 28.55 | 28.40 | 28.49 | 175,915 | +0.11(+0.40%) |
Oct 30, 2017 | 28.52 | 28.52 | 28.35 | 28.38 | 178,139 | -0.19(-0.68%) |
Oct 27, 2017 | 28.45 | 28.57 | 28.33 | 28.57 | 230,005 | +0.09(+0.32%) |
Oct 26, 2017 | 28.44 | 28.53 | 28.38 | 28.48 | 377,455 | +0.09(+0.33%) |
Oct 25, 2017 | 28.51 | 28.51 | 28.21 | 28.39 | 218,023 | -0.16(-0.56%) |
Oct 24, 2017 | 28.52 | 28.61 | 28.50 | 28.55 | 461,069 | +0.07(+0.25%) |
Oct 23, 2017 | 28.65 | 28.65 | 28.46 | 28.48 | 358,879 | -0.13(-0.46%) |
Oct 20, 2017 | 28.67 | 28.67 | 28.57 | 28.61 | 220,468 | +0.11(+0.40%) |
Oct 19, 2017 | 28.35 | 28.50 | 28.28 | 28.50 | 271,309 | +0.07(+0.24%) |
Oct 18, 2017 | 28.45 | 28.48 | 28.39 | 28.43 | 384,354 | +0.03(+0.09%) |
Oct 17, 2017 | 28.42 | 28.45 | 28.36 | 28.40 | 212,442 | -0.03(-0.09%) |
Oct 16, 2017 | 28.49 | 28.49 | 28.40 | 28.43 | 186,350 | -0.05(-0.17%) |
Oct 13, 2017 | 28.49 | 28.58 | 28.44 | 28.48 | 182,197 | +0.06(+0.23%) |
Oct 12, 2017 | 28.33 | 28.44 | 28.31 | 28.41 | 170,404 | +0.03(+0.12%) |
Oct 11, 2017 | 28.38 | 28.42 | 28.34 | 28.38 | 277,633 | -0.01(-0.02%) |
Oct 10, 2017 | 28.38 | 28.47 | 28.33 | 28.38 | 257,687 | +0.09(+0.31%) |
Oct 09, 2017 | 28.38 | 28.40 | 28.28 | 28.30 | 166,613 | -0.06(-0.20%) |
Oct 06, 2017 | 28.34 | 28.35 | 28.28 | 28.35 | 225,377 | -0.07(-0.25%) |
Oct 05, 2017 | 28.42 | 28.49 | 28.40 | 28.42 | 225,125 | +0.03(+0.10%) |
Oct 04, 2017 | 28.35 | 28.40 | 28.29 | 28.40 | 192,826 | +0.04(+0.14%) |
Oct 03, 2017 | 28.35 | 28.36 | 28.25 | 28.36 | 310,680 | +0.03(+0.11%) |
Oct 02, 2017 | 28.17 | 28.33 | 28.14 | 28.33 | 218,181 | +0.14(+0.51%) |
Sep 29, 2017 | 28.14 | 28.20 | 28.09 | 28.18 | 171,972 | +0.04(+0.15%) |
Sep 28, 2017 | 28.03 | 28.14 | 27.98 | 28.14 | 312,319 | +0.08(+0.29%) |
Sep 27, 2017 | 27.87 | 28.06 | 187,006 | +0.06(+0.20%) | ||
Sep 26, 2017 | 28.00 | 28.05 | 27.98 | 28.00 | 334,134 | +0.03(+0.11%) |
Sep 25, 2017 | 27.86 | 27.99 | 27.85 | 27.97 | 266,191 | +0.10(+0.36%) |
Sep 22, 2017 | 27.82 | 27.89 | 27.82 | 27.87 | 202,050 | +0.04(+0.13%) |
Sep 21, 2017 | 27.89 | 27.90 | 27.82 | 27.83 | 188,525 | -0.08(-0.27%) |
Sep 20, 2017 | 27.90 | 27.93 | 27.82 | 27.91 | 259,099 | +0.03(+0.11%) |
Sep 19, 2017 | 27.92 | 27.92 | 27.86 | 27.88 | 213,530 | +0.00(+0.01%) |
Sep 18, 2017 | 27.87 | 27.96 | 27.84 | 27.87 | 223,988 | +0.03(+0.10%) |
Sep 15, 2017 | 27.74 | 27.85 | 27.71 | 27.85 | 181,767 | +0.10(+0.36%) |
Sep 14, 2017 | 27.69 | 27.75 | 27.66 | 27.75 | 193,378 | +0.02(+0.08%) |
Sep 13, 2017 | 27.73 | 27.77 | 27.70 | 27.72 | 243,741 | +0.00(+0.00%) |
Sep 12, 2017 | 27.68 | 27.75 | 27.67 | 27.72 | 239,382 | +0.08(+0.28%) |
Sep 11, 2017 | 27.46 | 27.66 | 27.40 | 27.64 | 218,992 | +0.30(+1.11%) |
Sep 08, 2017 | 27.23 | 27.39 | 27.18 | 27.34 | 272,906 | +0.08(+0.28%) |
Sep 07, 2017 | 27.32 | 27.32 | 27.18 | 27.26 | 221,757 | -0.04(-0.14%) |
Sep 06, 2017 | 27.30 | 27.35 | 27.26 | 27.30 | 172,444 | +0.12(+0.42%) |
Sep 05, 2017 | 27.43 | 27.45 | 27.11 | 27.19 | 231,610 | -0.24(-0.89%) |