Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.66 | 29.78 | 29.66 | 29.77 | 22,036 | +0.36(+1.22%) |
Oct 30, 2017 | 29.43 | 29.44 | 29.40 | 29.41 | 2,959 | +0.19(+0.65%) |
Oct 27, 2017 | 29.39 | 29.39 | 29.22 | 29.22 | 10,898 | -0.13(-0.44%) |
Oct 26, 2017 | 29.36 | 29.40 | 29.31 | 29.35 | 18,576 | +0.06(+0.20%) |
Oct 25, 2017 | 29.10 | 29.32 | 29.10 | 29.29 | 2,973 | +0.31(+1.07%) |
Oct 24, 2017 | 29.05 | 29.05 | 28.95 | 28.98 | 6,173 | +0.05(+0.17%) |
Oct 23, 2017 | 29.09 | 29.09 | 28.93 | 28.93 | 18,339 | -0.10(-0.34%) |
Oct 20, 2017 | 28.94 | 29.05 | 28.93 | 29.03 | 14,363 | +0.26(+0.90%) |
Oct 19, 2017 | 28.75 | 28.78 | 28.70 | 28.77 | 6,151 | -0.03(-0.10%) |
Oct 18, 2017 | 28.80 | 28.83 | 28.77 | 28.80 | 5,659 | +0.02(+0.07%) |
Oct 17, 2017 | 28.86 | 28.90 | 28.78 | 28.78 | 9,016 | -0.16(-0.55%) |
Oct 16, 2017 | 28.96 | 29.00 | 28.88 | 28.94 | 5,840 | +0.08(+0.28%) |
Oct 13, 2017 | 28.86 | 28.99 | 28.83 | 28.86 | 5,950 | +0.00(+0.00%) |
Oct 12, 2017 | 28.85 | 28.86 | 28.79 | 28.86 | 4,646 | +0.01(+0.03%) |
Oct 11, 2017 | 28.87 | 28.92 | 28.83 | 28.85 | 4,980 | -0.06(-0.21%) |
Oct 10, 2017 | 28.75 | 28.91 | 28.68 | 28.91 | 5,114 | +0.29(+1.01%) |
Oct 06, 2017 | 28.64 | 28.67 | 28.62 | 28.62 | 2,759 | -0.17(-0.59%) |
Oct 05, 2017 | 28.74 | 28.81 | 28.74 | 28.79 | 1,313 | +0.18(+0.63%) |
Oct 04, 2017 | 28.63 | 28.65 | 28.57 | 28.61 | 6,115 | -0.09(-0.31%) |
Oct 03, 2017 | 28.69 | 28.74 | 28.69 | 28.70 | 9,354 | +0.04(+0.14%) |
Oct 02, 2017 | 28.63 | 28.70 | 28.59 | 28.66 | 3,966 | +0.02(+0.07%) |
Sep 29, 2017 | 28.45 | 28.73 | 28.45 | 28.64 | 20,008 | +0.34(+1.20%) |
Sep 28, 2017 | 28.31 | 28.36 | 28.30 | 28.30 | 5,128 | -0.02(-0.07%) |
Sep 27, 2017 | 27.98 | 28.32 | 27.97 | 28.32 | 8,091 | +0.29(+1.03%) |
Sep 26, 2017 | 28.02 | 28.06 | 27.96 | 28.03 | 14,472 | +0.00(+0.00%) |
Sep 25, 2017 | 28.15 | 28.15 | 28.01 | 28.03 | 7,790 | -0.29(-1.02%) |
Sep 22, 2017 | 28.24 | 28.32 | 28.22 | 28.32 | 2,525 | +0.17(+0.60%) |
Sep 21, 2017 | 28.13 | 28.20 | 28.13 | 28.15 | 8,115 | +0.02(+0.07%) |
Sep 20, 2017 | 27.99 | 28.16 | 27.98 | 28.13 | 42,852 | -0.14(-0.50%) |
Sep 19, 2017 | 28.15 | 28.27 | 28.15 | 28.27 | 5,835 | +0.09(+0.32%) |
Sep 18, 2017 | 28.04 | 28.18 | 27.99 | 28.18 | 4,851 | +0.33(+1.18%) |
Sep 15, 2017 | 27.88 | 27.89 | 27.85 | 27.85 | 3,139 | -0.01(-0.04%) |
Sep 14, 2017 | 27.74 | 27.89 | 27.74 | 27.86 | 2,990 | +0.13(+0.47%) |
Sep 13, 2017 | 27.81 | 27.90 | 27.73 | 27.73 | 30,659 | -0.17(-0.61%) |
Sep 12, 2017 | 27.82 | 27.90 | 27.82 | 27.90 | 10,158 | +0.16(+0.58%) |
Sep 11, 2017 | 27.68 | 27.77 | 27.67 | 27.74 | 16,948 | +0.20(+0.73%) |
Sep 08, 2017 | 27.44 | 27.55 | 27.43 | 27.54 | 6,593 | +0.09(+0.33%) |
Sep 07, 2017 | 27.51 | 27.51 | 27.40 | 27.45 | 6,632 | +0.05(+0.18%) |
Sep 06, 2017 | 27.74 | 27.74 | 27.26 | 27.40 | 15,755 | -0.20(-0.72%) |
Sep 05, 2017 | 27.65 | 27.74 | 27.43 | 27.60 | 16,027 | -0.20(-0.72%) |
Sep 01, 2017 | 27.93 | 27.93 | 27.73 | 27.80 | 9,502 | -0.18(-0.64%) |
Aug 31, 2017 | 27.99 | 28.04 | 27.95 | 27.98 | 5,496 | -0.01(-0.04%) |
Aug 30, 2017 | 27.94 | 28.09 | 27.94 | 27.99 | 5,351 | +0.15(+0.54%) |
Aug 29, 2017 | 27.74 | 27.94 | 27.74 | 27.84 | 9,840 | -0.04(-0.14%) |
Aug 28, 2017 | 27.84 | 27.94 | 27.80 | 27.88 | 21,204 | +0.01(+0.04%) |
Aug 25, 2017 | 27.88 | 27.88 | 27.82 | 27.87 | 7,682 | +0.12(+0.43%) |
Aug 24, 2017 | 27.85 | 27.85 | 27.75 | 27.75 | 3,704 | -0.06(-0.22%) |
Aug 23, 2017 | 27.86 | 27.86 | 27.79 | 27.81 | 6,892 | -0.07(-0.25%) |
Aug 22, 2017 | 27.79 | 27.88 | 27.75 | 27.88 | 34,341 | +0.16(+0.58%) |
Aug 21, 2017 | 27.83 | 27.83 | 27.67 | 27.72 | 20,147 | -0.03(-0.11%) |
Aug 18, 2017 | 27.79 | 27.79 | 27.68 | 27.75 | 14,937 | -0.16(-0.57%) |
Aug 17, 2017 | 28.08 | 28.13 | 27.91 | 27.91 | 6,289 | -0.29(-1.03%) |
Aug 16, 2017 | 28.34 | 28.34 | 28.20 | 28.20 | 17,539 | -0.06(-0.21%) |
Aug 15, 2017 | 28.26 | 28.31 | 28.25 | 28.26 | 5,880 | -0.02(-0.07%) |
Aug 14, 2017 | 28.23 | 28.28 | 28.19 | 28.28 | 1,865 | +0.28(+1.00%) |
Aug 11, 2017 | 28.00 | 28.01 | 27.95 | 28.00 | 11,497 | -0.19(-0.67%) |
Aug 10, 2017 | 28.25 | 28.25 | 28.10 | 28.19 | 12,835 | -0.26(-0.91%) |
Aug 09, 2017 | 28.37 | 28.47 | 28.25 | 28.45 | 9,520 | +0.05(+0.18%) |
Aug 08, 2017 | 28.59 | 28.63 | 28.40 | 28.40 | 10,376 | -0.17(-0.60%) |
Aug 04, 2017 | 28.46 | 28.57 | 28.46 | 28.57 | 7,766 | +0.24(+0.85%) |
Aug 03, 2017 | 28.35 | 28.39 | 28.26 | 28.33 | 49,266 | +0.05(+0.18%) |
Aug 02, 2017 | 28.28 | 28.28 | 28.25 | 28.28 | 2,190 | +0.12(+0.43%) |