Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.42 | 30.53 | 30.41 | 30.43 | 3,735 | +0.15(+0.48%) |
Nov 29, 2017 | 30.33 | 30.43 | 30.28 | 30.29 | 4,266 | -0.15(-0.48%) |
Nov 28, 2017 | 30.38 | 30.46 | 30.31 | 30.43 | 6,155 | +0.02(+0.07%) |
Nov 27, 2017 | 30.46 | 30.53 | 30.39 | 30.41 | 8,764 | -0.10(-0.33%) |
Nov 24, 2017 | 30.47 | 30.51 | 30.41 | 30.51 | 4,889 | +0.16(+0.54%) |
Nov 22, 2017 | 30.27 | 30.35 | 30.22 | 30.35 | 4,796 | +0.12(+0.41%) |
Nov 21, 2017 | 30.23 | 30.28 | 30.23 | 30.23 | 6,483 | +0.23(+0.78%) |
Nov 20, 2017 | 30.07 | 30.14 | 30.00 | 30.00 | 2,444 | +0.00(+0.00%) |
Nov 17, 2017 | 30.01 | 30.01 | 29.87 | 30.00 | 4,426 | -0.02(-0.08%) |
Nov 16, 2017 | 30.08 | 30.11 | 29.98 | 30.02 | 15,641 | +0.14(+0.48%) |
Nov 15, 2017 | 29.83 | 29.88 | 29.83 | 29.88 | 2,789 | -0.08(-0.26%) |
Nov 14, 2017 | 29.94 | 29.98 | 29.86 | 29.96 | 9,037 | +0.07(+0.23%) |
Nov 13, 2017 | 29.84 | 29.93 | 29.84 | 29.89 | 11,851 | -0.21(-0.69%) |
Nov 10, 2017 | 30.03 | 30.13 | 30.00 | 30.09 | 13,921 | +0.04(+0.15%) |
Nov 09, 2017 | 30.02 | 30.14 | 29.96 | 30.05 | 3,638 | -0.15(-0.51%) |
Nov 08, 2017 | 30.07 | 30.20 | 30.07 | 30.20 | 6,782 | +0.28(+0.94%) |
Nov 07, 2017 | 29.93 | 29.98 | 29.90 | 29.92 | 4,047 | +0.02(+0.06%) |
Nov 06, 2017 | 29.74 | 29.90 | 29.74 | 29.90 | 15,332 | -0.01(-0.03%) |
Nov 03, 2017 | 29.93 | 29.96 | 29.82 | 29.91 | 6,843 | +0.07(+0.25%) |
Nov 02, 2017 | 29.78 | 29.91 | 29.78 | 29.84 | 6,814 | +0.09(+0.30%) |
Nov 01, 2017 | 29.79 | 29.83 | 29.68 | 29.75 | 3,317 | +0.03(+0.10%) |
Oct 31, 2017 | 29.65 | 29.75 | 29.62 | 29.72 | 3,101 | +0.28(+0.95%) |
Oct 30, 2017 | 29.49 | 29.54 | 29.44 | 29.44 | 9,876 | -0.12(-0.40%) |
Oct 27, 2017 | 29.44 | 29.55 | 29.44 | 29.55 | 6,845 | +0.07(+0.22%) |
Oct 26, 2017 | 29.58 | 29.58 | 29.42 | 29.49 | 3,759 | +0.08(+0.28%) |
Oct 25, 2017 | 29.52 | 29.52 | 29.34 | 29.40 | 3,195 | -0.19(-0.64%) |
Oct 24, 2017 | 29.65 | 29.82 | 29.55 | 29.59 | 12,846 | -0.15(-0.52%) |
Oct 23, 2017 | 29.74 | 29.78 | 29.62 | 29.75 | 5,288 | -0.15(-0.50%) |
Oct 20, 2017 | 29.87 | 29.94 | 29.86 | 29.90 | 17,275 | -0.09(-0.30%) |
Oct 19, 2017 | 29.99 | 30.05 | 29.96 | 29.99 | 2,393 | -0.22(-0.74%) |
Oct 18, 2017 | 30.06 | 30.21 | 30.04 | 30.21 | 9,773 | +0.08(+0.26%) |
Oct 17, 2017 | 29.96 | 30.13 | 29.96 | 30.13 | 11,418 | +0.09(+0.31%) |
Oct 16, 2017 | 30.09 | 30.15 | 30.04 | 30.04 | 4,009 | +0.02(+0.07%) |
Oct 13, 2017 | 30.05 | 30.06 | 30.02 | 30.02 | 2,829 | +0.10(+0.35%) |
Oct 12, 2017 | 29.86 | 29.95 | 29.86 | 29.92 | 5,816 | +0.11(+0.38%) |
Oct 11, 2017 | 29.76 | 29.80 | 29.71 | 29.80 | 7,787 | +0.00(+0.00%) |
Oct 10, 2017 | 29.68 | 29.80 | 29.68 | 29.80 | 3,889 | +0.29(+0.97%) |
Oct 09, 2017 | 29.50 | 29.52 | 29.45 | 29.51 | 4,562 | +0.02(+0.08%) |
Oct 06, 2017 | 29.36 | 29.50 | 29.30 | 29.49 | 4,157 | -0.05(-0.16%) |
Oct 05, 2017 | 29.50 | 29.58 | 29.50 | 29.54 | 11,215 | +0.01(+0.03%) |
Oct 04, 2017 | 29.48 | 29.53 | 29.48 | 29.53 | 20,778 | -0.08(-0.26%) |
Oct 03, 2017 | 29.51 | 29.61 | 29.46 | 29.61 | 55,476 | +0.17(+0.56%) |
Oct 02, 2017 | 29.36 | 29.48 | 29.35 | 29.44 | 50,489 | -0.08(-0.27%) |
Sep 29, 2017 | 29.42 | 29.53 | 29.38 | 29.52 | 5,245 | +0.20(+0.69%) |
Sep 28, 2017 | 29.21 | 29.34 | 29.21 | 29.32 | 4,104 | +0.01(+0.02%) |
Sep 27, 2017 | 29.23 | 29.36 | 29.23 | 29.32 | 5,782 | -0.13(-0.44%) |
Sep 26, 2017 | 29.45 | 29.47 | 29.40 | 29.45 | 6,479 | -0.03(-0.10%) |
Sep 25, 2017 | 29.45 | 29.47 | 29.43 | 29.47 | 2,519 | -0.19(-0.64%) |
Sep 22, 2017 | 29.47 | 29.66 | 29.47 | 29.66 | 4,981 | +0.07(+0.25%) |
Sep 21, 2017 | 29.57 | 29.59 | 29.48 | 29.59 | 7,104 | -0.04(-0.15%) |
Sep 20, 2017 | 29.79 | 29.85 | 29.63 | 29.63 | 4,301 | -0.15(-0.51%) |
Sep 19, 2017 | 29.79 | 29.80 | 29.72 | 29.79 | 4,752 | -0.02(-0.05%) |
Sep 18, 2017 | 29.84 | 29.91 | 29.78 | 29.80 | 12,645 | -0.03(-0.12%) |
Sep 15, 2017 | 29.84 | 29.84 | 29.84 | 29.84 | 1,090 | +0.06(+0.19%) |
Sep 14, 2017 | 29.65 | 29.82 | 29.65 | 29.78 | 8,733 | +0.04(+0.13%) |
Sep 13, 2017 | 29.80 | 29.80 | 29.68 | 29.74 | 4,598 | -0.11(-0.36%) |
Sep 12, 2017 | 29.84 | 29.90 | 29.84 | 29.85 | 4,308 | -0.15(-0.51%) |
Sep 11, 2017 | 29.98 | 30.01 | 29.98 | 30.00 | 2,550 | +0.03(+0.11%) |
Sep 08, 2017 | 29.96 | 29.98 | 29.95 | 29.97 | 5,225 | +0.20(+0.69%) |
Sep 07, 2017 | 29.72 | 29.82 | 29.72 | 29.76 | 5,534 | +0.16(+0.53%) |
Sep 06, 2017 | 29.54 | 29.61 | 29.54 | 29.61 | 2,718 | +0.14(+0.47%) |
Sep 05, 2017 | 29.49 | 29.49 | 29.36 | 29.47 | 2,608 | -0.13(-0.45%) |