Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.43 | 30.54 | 30.42 | 30.44 | 3,734 | +0.15(+0.48%) |
Nov 29, 2017 | 30.34 | 30.44 | 30.29 | 30.29 | 4,265 | -0.15(-0.48%) |
Nov 28, 2017 | 30.39 | 30.47 | 30.32 | 30.44 | 6,154 | +0.02(+0.07%) |
Nov 27, 2017 | 30.47 | 30.54 | 30.40 | 30.42 | 8,762 | -0.10(-0.33%) |
Nov 24, 2017 | 30.48 | 30.52 | 30.41 | 30.52 | 4,888 | +0.16(+0.54%) |
Nov 22, 2017 | 30.27 | 30.36 | 30.23 | 30.36 | 4,795 | +0.12(+0.41%) |
Nov 21, 2017 | 30.24 | 30.29 | 30.24 | 30.24 | 6,481 | +0.23(+0.78%) |
Nov 20, 2017 | 30.08 | 30.15 | 30.00 | 30.00 | 2,444 | +0.00(+0.00%) |
Nov 17, 2017 | 30.02 | 30.02 | 29.88 | 30.00 | 4,425 | -0.02(-0.08%) |
Nov 16, 2017 | 30.09 | 30.12 | 29.99 | 30.03 | 15,637 | +0.14(+0.48%) |
Nov 15, 2017 | 29.84 | 29.89 | 29.83 | 29.89 | 2,788 | -0.08(-0.26%) |
Nov 14, 2017 | 29.95 | 29.99 | 29.87 | 29.96 | 9,035 | +0.07(+0.23%) |
Nov 13, 2017 | 29.85 | 29.94 | 29.85 | 29.89 | 11,848 | -0.21(-0.69%) |
Nov 10, 2017 | 30.04 | 30.13 | 30.00 | 30.10 | 13,917 | +0.04(+0.15%) |
Nov 09, 2017 | 30.03 | 30.15 | 29.97 | 30.06 | 3,637 | -0.15(-0.51%) |
Nov 08, 2017 | 30.08 | 30.21 | 30.08 | 30.21 | 6,780 | +0.28(+0.94%) |
Nov 07, 2017 | 29.93 | 29.98 | 29.91 | 29.93 | 4,046 | +0.02(+0.06%) |
Nov 06, 2017 | 29.75 | 29.91 | 29.75 | 29.91 | 15,328 | -0.01(-0.03%) |
Nov 03, 2017 | 29.93 | 29.96 | 29.83 | 29.92 | 6,841 | +0.07(+0.25%) |
Nov 02, 2017 | 29.79 | 29.92 | 29.79 | 29.84 | 6,813 | +0.09(+0.30%) |
Nov 01, 2017 | 29.79 | 29.84 | 29.68 | 29.75 | 3,316 | +0.03(+0.10%) |
Oct 31, 2017 | 29.66 | 29.75 | 29.63 | 29.72 | 3,100 | +0.28(+0.95%) |
Oct 30, 2017 | 29.50 | 29.55 | 29.44 | 29.44 | 9,874 | -0.12(-0.40%) |
Oct 27, 2017 | 29.44 | 29.56 | 29.44 | 29.56 | 6,844 | +0.07(+0.22%) |
Oct 26, 2017 | 29.59 | 29.59 | 29.43 | 29.49 | 3,758 | +0.08(+0.28%) |
Oct 25, 2017 | 29.53 | 29.53 | 29.35 | 29.41 | 3,195 | -0.19(-0.64%) |
Oct 24, 2017 | 29.65 | 29.82 | 29.56 | 29.60 | 12,843 | -0.16(-0.52%) |
Oct 23, 2017 | 29.75 | 29.79 | 29.63 | 29.75 | 5,287 | -0.15(-0.50%) |
Oct 20, 2017 | 29.88 | 29.95 | 29.87 | 29.90 | 17,271 | -0.09(-0.30%) |
Oct 19, 2017 | 30.00 | 30.06 | 29.97 | 30.00 | 2,392 | -0.22(-0.74%) |
Oct 18, 2017 | 30.06 | 30.22 | 30.05 | 30.22 | 9,770 | +0.08(+0.26%) |
Oct 17, 2017 | 29.97 | 30.14 | 29.97 | 30.14 | 11,415 | +0.09(+0.31%) |
Oct 16, 2017 | 30.10 | 30.16 | 30.05 | 30.05 | 4,008 | +0.02(+0.07%) |
Oct 13, 2017 | 30.06 | 30.06 | 30.03 | 30.03 | 2,828 | +0.10(+0.35%) |
Oct 12, 2017 | 29.87 | 29.96 | 29.87 | 29.92 | 5,814 | +0.11(+0.38%) |
Oct 11, 2017 | 29.77 | 29.81 | 29.72 | 29.81 | 7,785 | +0.00(+0.00%) |
Oct 10, 2017 | 29.68 | 29.81 | 29.68 | 29.81 | 3,888 | +0.29(+0.97%) |
Oct 09, 2017 | 29.51 | 29.53 | 29.46 | 29.52 | 4,561 | +0.02(+0.08%) |
Oct 06, 2017 | 29.37 | 29.51 | 29.30 | 29.50 | 4,155 | -0.05(-0.16%) |
Oct 05, 2017 | 29.51 | 29.58 | 29.51 | 29.55 | 11,212 | +0.01(+0.03%) |
Oct 04, 2017 | 29.49 | 29.54 | 29.49 | 29.54 | 20,773 | -0.08(-0.26%) |
Oct 03, 2017 | 29.52 | 29.62 | 29.47 | 29.62 | 55,462 | +0.17(+0.56%) |
Oct 02, 2017 | 29.37 | 29.49 | 29.36 | 29.45 | 50,476 | -0.08(-0.27%) |
Sep 29, 2017 | 29.43 | 29.54 | 29.38 | 29.53 | 5,244 | +0.20(+0.69%) |
Sep 28, 2017 | 29.22 | 29.35 | 29.21 | 29.33 | 4,103 | +0.01(+0.02%) |
Sep 27, 2017 | 29.24 | 29.37 | 29.24 | 29.32 | 5,781 | -0.13(-0.44%) |
Sep 26, 2017 | 29.46 | 29.48 | 29.41 | 29.45 | 6,477 | -0.03(-0.10%) |
Sep 25, 2017 | 29.45 | 29.48 | 29.44 | 29.48 | 2,518 | -0.19(-0.64%) |
Sep 22, 2017 | 29.48 | 29.67 | 29.48 | 29.67 | 4,980 | +0.07(+0.25%) |
Sep 21, 2017 | 29.58 | 29.60 | 29.49 | 29.60 | 7,102 | -0.04(-0.15%) |
Sep 20, 2017 | 29.80 | 29.86 | 29.64 | 29.64 | 4,299 | -0.15(-0.51%) |
Sep 19, 2017 | 29.79 | 29.81 | 29.73 | 29.79 | 4,751 | -0.02(-0.05%) |
Sep 18, 2017 | 29.85 | 29.92 | 29.79 | 29.81 | 12,642 | -0.03(-0.12%) |
Sep 15, 2017 | 29.85 | 29.85 | 29.84 | 29.84 | 1,090 | +0.06(+0.19%) |
Sep 14, 2017 | 29.65 | 29.82 | 29.65 | 29.79 | 8,731 | +0.04(+0.13%) |
Sep 13, 2017 | 29.81 | 29.81 | 29.69 | 29.75 | 4,597 | -0.11(-0.36%) |
Sep 12, 2017 | 29.85 | 29.91 | 29.85 | 29.85 | 4,307 | -0.15(-0.51%) |
Sep 11, 2017 | 29.99 | 30.02 | 29.99 | 30.01 | 2,549 | +0.03(+0.11%) |
Sep 08, 2017 | 29.97 | 29.99 | 29.96 | 29.98 | 5,224 | +0.20(+0.69%) |
Sep 07, 2017 | 29.73 | 29.82 | 29.73 | 29.77 | 5,533 | +0.16(+0.53%) |
Sep 06, 2017 | 29.55 | 29.62 | 29.55 | 29.61 | 2,717 | +0.14(+0.47%) |
Sep 05, 2017 | 29.49 | 29.49 | 29.37 | 29.48 | 2,608 | -0.13(-0.45%) |