Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.86 | 29.86 | 29.78 | 29.82 | 64,874 | +0.03(+0.10%) |
Nov 29, 2017 | 29.78 | 29.81 | 29.69 | 29.79 | 103,608 | +0.02(+0.06%) |
Nov 28, 2017 | 29.78 | 29.78 | 29.71 | 29.77 | 65,806 | +0.04(+0.13%) |
Nov 27, 2017 | 29.87 | 29.87 | 29.73 | 29.74 | 28,726 | -0.14(-0.45%) |
Nov 24, 2017 | 29.93 | 29.93 | 29.86 | 29.87 | 27,591 | -0.02(-0.06%) |
Nov 22, 2017 | 29.75 | 29.90 | 29.74 | 29.89 | 31,874 | +0.11(+0.36%) |
Nov 21, 2017 | 29.91 | 29.91 | 29.71 | 29.78 | 273,364 | -0.05(-0.16%) |
Nov 20, 2017 | 29.86 | 29.88 | 29.81 | 29.83 | 53,950 | +0.00(+0.00%) |
Nov 17, 2017 | 29.75 | 29.86 | 29.74 | 29.83 | 33,058 | +0.08(+0.26%) |
Nov 16, 2017 | 29.74 | 29.76 | 29.71 | 29.75 | 66,010 | +0.07(+0.23%) |
Nov 15, 2017 | 29.65 | 29.75 | 29.62 | 29.69 | 82,324 | -0.04(-0.13%) |
Nov 14, 2017 | 29.67 | 29.75 | 29.65 | 29.73 | 40,727 | +0.03(+0.10%) |
Nov 13, 2017 | 29.69 | 29.71 | 29.64 | 29.70 | 44,125 | -0.06(-0.19%) |
Nov 10, 2017 | 29.56 | 29.75 | 29.56 | 29.75 | 86,222 | +0.21(+0.72%) |
Nov 09, 2017 | 29.56 | 29.73 | 29.51 | 29.54 | 66,549 | -0.13(-0.42%) |
Nov 08, 2017 | 29.70 | 29.74 | 29.65 | 29.67 | 68,847 | -0.08(-0.26%) |
Nov 07, 2017 | 29.91 | 29.91 | 29.73 | 29.75 | 107,917 | -0.15(-0.52%) |
Nov 06, 2017 | 29.97 | 29.99 | 29.80 | 29.90 | 90,253 | -0.04(-0.13%) |
Nov 03, 2017 | 29.97 | 29.97 | 29.89 | 29.94 | 388,527 | -0.05(-0.16%) |
Nov 02, 2017 | 29.97 | 30.06 | 29.86 | 29.99 | 64,869 | +0.05(+0.16%) |
Nov 01, 2017 | 29.99 | 30.00 | 29.92 | 29.94 | 40,966 | -0.02(-0.06%) |
Oct 31, 2017 | 29.91 | 30.03 | 29.90 | 29.96 | 28,110 | +0.06(+0.19%) |
Oct 30, 2017 | 29.99 | 29.90 | 29.90 | 95,860 | -0.02(-0.06%) | |
Oct 27, 2017 | 29.76 | 29.94 | 29.76 | 29.92 | 41,005 | +0.16(+0.55%) |
Oct 26, 2017 | 29.85 | 29.85 | 29.73 | 29.75 | 60,196 | -0.09(-0.29%) |
Oct 25, 2017 | 29.87 | 29.92 | 29.84 | 29.84 | 57,406 | -0.07(-0.23%) |
Oct 24, 2017 | 29.77 | 29.95 | 29.77 | 29.91 | 41,849 | +0.10(+0.32%) |
Oct 23, 2017 | 29.84 | 29.89 | 29.75 | 29.81 | 68,020 | -0.06(-0.19%) |
Oct 20, 2017 | 29.86 | 29.89 | 29.82 | 29.87 | 119,135 | +0.06(+0.19%) |
Oct 19, 2017 | 29.75 | 29.87 | 29.75 | 29.81 | 121,198 | +0.01(+0.03%) |
Oct 18, 2017 | 29.81 | 29.81 | 29.74 | 29.80 | 237,684 | +0.05(+0.16%) |
Oct 17, 2017 | 29.73 | 29.81 | 29.73 | 29.75 | 48,831 | +0.00(+0.00%) |
Oct 16, 2017 | 29.78 | 29.82 | 29.71 | 29.75 | 51,375 | -0.03(-0.10%) |
Oct 13, 2017 | 29.73 | 29.84 | 29.70 | 29.78 | 68,539 | +0.04(+0.13%) |
Oct 12, 2017 | 29.72 | 29.78 | 29.65 | 29.75 | 100,123 | +0.04(+0.12%) |
Oct 11, 2017 | 29.72 | 29.73 | 29.65 | 29.71 | 27,696 | +0.00(+0.01%) |
Oct 10, 2017 | 29.73 | 29.73 | 29.66 | 29.71 | 111,436 | +0.11(+0.36%) |
Oct 09, 2017 | 29.75 | 29.75 | 29.60 | 29.60 | 81,233 | -0.11(-0.37%) |
Oct 06, 2017 | 29.75 | 29.76 | 29.67 | 29.71 | 79,878 | -0.10(-0.35%) |
Oct 05, 2017 | 29.94 | 29.94 | 29.78 | 29.81 | 107,120 | -0.08(-0.26%) |
Oct 04, 2017 | 29.88 | 29.89 | 29.79 | 29.89 | 63,563 | +0.05(+0.16%) |
Oct 03, 2017 | 29.88 | 29.88 | 29.76 | 29.84 | 46,947 | -0.02(-0.06%) |
Oct 02, 2017 | 29.84 | 29.87 | 29.76 | 29.86 | 114,615 | +0.11(+0.35%) |
Sep 29, 2017 | 29.72 | 29.79 | 29.69 | 29.76 | 62,620 | +0.03(+0.10%) |
Sep 28, 2017 | 29.76 | 29.94 | 29.71 | 29.73 | 165,876 | -0.06(-0.19%) |
Sep 27, 2017 | 29.82 | 29.82 | 29.72 | 29.78 | 251,511 | -0.02(-0.06%) |
Sep 26, 2017 | 29.80 | 29.83 | 29.71 | 29.80 | 108,239 | +0.03(+0.10%) |
Sep 25, 2017 | 29.66 | 29.78 | 29.66 | 29.77 | 113,894 | +0.12(+0.40%) |
Sep 22, 2017 | 29.73 | 29.73 | 29.65 | 29.65 | 83,813 | -0.08(-0.27%) |
Sep 21, 2017 | 29.75 | 29.77 | 29.67 | 29.74 | 32,448 | -0.06(-0.19%) |
Sep 20, 2017 | 29.74 | 29.81 | 29.70 | 29.79 | 29,775 | +0.04(+0.14%) |
Sep 19, 2017 | 29.82 | 29.82 | 29.69 | 29.75 | 22,505 | -0.06(-0.20%) |
Sep 18, 2017 | 29.78 | 29.84 | 29.75 | 29.81 | 33,457 | +0.05(+0.16%) |
Sep 15, 2017 | 29.73 | 29.77 | 29.65 | 29.76 | 24,505 | +0.08(+0.26%) |
Sep 14, 2017 | 29.70 | 29.78 | 29.65 | 29.69 | 96,159 | +0.03(+0.10%) |
Sep 13, 2017 | 29.62 | 29.70 | 29.62 | 29.66 | 23,941 | -0.06(-0.20%) |
Sep 12, 2017 | 29.68 | 29.75 | 29.61 | 29.72 | 34,256 | +0.06(+0.20%) |
Sep 11, 2017 | 29.63 | 29.68 | 29.60 | 29.66 | 96,144 | +0.05(+0.17%) |
Sep 08, 2017 | 29.60 | 29.61 | 29.54 | 29.61 | 32,288 | +0.02(+0.06%) |
Sep 07, 2017 | 29.57 | 29.63 | 29.56 | 29.59 | 36,903 | -0.00(-0.02%) |
Sep 06, 2017 | 29.55 | 29.65 | 29.55 | 29.60 | 19,529 | -0.05(-0.18%) |
Sep 05, 2017 | 29.63 | 29.69 | 29.56 | 29.65 | 77,521 | +0.07(+0.23%) |