Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.35 | 30.35 | 30.35 | 30.35 | 798 | +0.18(+0.60%) |
Nov 29, 2017 | 30.38 | 30.38 | 30.17 | 30.17 | 558 | -0.13(-0.43%) |
Nov 28, 2017 | 30.04 | 30.30 | 29.89 | 30.30 | 3,073 | +0.44(+1.46%) |
Nov 27, 2017 | 29.86 | 29.86 | 29.86 | 29.86 | 462 | +0.39(+1.34%) |
Nov 22, 2017 | 29.47 | 29.47 | 29.47 | 64 | -0.49(-1.64%) | |
Nov 21, 2017 | 29.94 | 29.96 | 29.75 | 29.96 | 6,264 | +0.64(+2.19%) |
Nov 20, 2017 | 29.32 | 29.32 | 29.32 | 29.32 | 314 | -0.25(-0.85%) |
Nov 17, 2017 | 29.57 | 29.61 | 29.57 | 29.57 | 2,464 | -0.23(-0.77%) |
Nov 16, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 3,081 | +0.41(+1.40%) |
Nov 15, 2017 | 29.39 | 29.39 | 29.39 | 29.39 | 595 | +0.26(+0.89%) |
Nov 14, 2017 | 29.16 | 29.25 | 29.13 | 29.13 | 1,561 | +0.10(+0.34%) |
Nov 13, 2017 | 29.01 | 29.09 | 28.96 | 29.03 | 4,611 | -0.22(-0.75%) |
Nov 10, 2017 | 29.39 | 29.39 | 29.25 | 29.25 | 2,588 | +0.13(+0.45%) |
Nov 09, 2017 | 29.17 | 29.17 | 29.12 | 29.12 | 574 | -0.22(-0.74%) |
Nov 08, 2017 | 29.34 | 29.34 | 29.34 | 29.34 | 393 | +0.24(+0.82%) |
Nov 07, 2017 | 29.33 | 29.33 | 29.10 | 29.10 | 1,867 | -0.20(-0.67%) |
Nov 06, 2017 | 29.30 | 29.30 | 29.30 | 29.30 | 153 | -0.38(-1.26%) |
Nov 03, 2017 | 29.67 | 29.67 | 29.67 | 29.67 | 1,698 | -0.74(-2.43%) |
Nov 02, 2017 | 30.56 | 30.56 | 30.41 | 30.41 | 520 | +0.00(+0.00%) |
Nov 01, 2017 | 30.48 | 30.50 | 30.41 | 30.41 | 3,413 | +0.28(+0.93%) |
Oct 31, 2017 | 30.29 | 30.29 | 30.13 | 30.13 | 319 | +0.32(+1.07%) |
Oct 30, 2017 | 29.89 | 29.89 | 29.81 | 29.81 | 2,631 | +0.07(+0.23%) |
Oct 27, 2017 | 29.90 | 29.90 | 29.74 | 29.74 | 1,095 | -0.48(-1.57%) |
Oct 26, 2017 | 30.16 | 30.22 | 30.16 | 30.22 | 760 | +0.10(+0.32%) |
Oct 25, 2017 | 30.18 | 30.18 | 30.12 | 30.12 | 512 | +0.08(+0.27%) |
Oct 24, 2017 | 30.10 | 30.10 | 30.04 | 30.04 | 1,112 | +0.13(+0.43%) |
Oct 23, 2017 | 29.74 | 29.91 | 29.74 | 29.91 | 2,321 | +0.02(+0.07%) |
Oct 20, 2017 | 29.95 | 30.04 | 29.89 | 29.89 | 709 | +0.22(+0.74%) |
Oct 19, 2017 | 29.67 | 29.67 | 29.67 | 29.67 | 119 | +0.04(+0.13%) |
Oct 18, 2017 | 29.63 | 29.63 | 29.63 | 29.63 | 354 | -0.13(-0.44%) |
Oct 16, 2017 | 29.76 | 29.76 | 29.76 | 90 | -0.14(-0.47%) | |
Oct 13, 2017 | 30.02 | 30.14 | 29.90 | 29.90 | 34,529 | -0.39(-1.29%) |
Oct 12, 2017 | 30.25 | 30.29 | 30.19 | 30.29 | 960 | -0.18(-0.59%) |
Oct 11, 2017 | 30.52 | 30.52 | 30.47 | 30.47 | 570 | +0.00(+0.00%) |
Oct 10, 2017 | 30.51 | 30.53 | 30.46 | 30.47 | 3,895 | +0.08(+0.26%) |
Oct 09, 2017 | 30.46 | 30.46 | 30.39 | 30.39 | 3,873 | +0.03(+0.10%) |
Oct 06, 2017 | 30.36 | 30.36 | 30.28 | 30.36 | 979 | +0.22(+0.73%) |
Oct 05, 2017 | 30.23 | 30.25 | 30.10 | 30.14 | 5,261 | +0.21(+0.70%) |
Oct 04, 2017 | 29.80 | 29.98 | 29.80 | 29.93 | 3,501 | -0.02(-0.07%) |
Oct 03, 2017 | 29.93 | 30.04 | 29.93 | 29.95 | 2,459 | +0.04(+0.13%) |
Oct 02, 2017 | 30.05 | 30.05 | 29.91 | 29.91 | 1,969 | -0.04(-0.13%) |
Sep 29, 2017 | 30.26 | 30.36 | 29.95 | 29.95 | 37,620 | +0.27(+0.91%) |
Sep 28, 2017 | 29.96 | 29.96 | 29.68 | 29.68 | 17,093 | +0.16(+0.55%) |
Sep 27, 2017 | 29.37 | 29.52 | 29.37 | 29.52 | 48,529 | +0.62(+2.14%) |
Sep 26, 2017 | 29.05 | 29.14 | 28.86 | 28.90 | 17,112 | -0.23(-0.79%) |
Sep 25, 2017 | 29.25 | 29.25 | 29.13 | 29.13 | 806 | -0.61(-2.05%) |
Sep 22, 2017 | 29.80 | 29.80 | 29.74 | 29.74 | 432 | +0.08(+0.27%) |
Sep 21, 2017 | 29.66 | 29.66 | 29.66 | 29.66 | 293 | +0.21(+0.71%) |
Sep 20, 2017 | 29.53 | 29.53 | 29.45 | 29.45 | 1,748 | -0.15(-0.51%) |
Sep 19, 2017 | 29.57 | 29.60 | 29.49 | 29.60 | 805 | +0.34(+1.16%) |
Sep 18, 2017 | 29.32 | 29.32 | 29.26 | 29.26 | 613 | +0.02(+0.05%) |
Sep 15, 2017 | 29.25 | 29.25 | 29.17 | 29.25 | 1,392 | -0.00(-0.02%) |
Sep 14, 2017 | 29.30 | 29.30 | 29.25 | 29.25 | 283 | -0.06(-0.20%) |
Sep 13, 2017 | 29.70 | 29.70 | 29.31 | 29.31 | 32,258 | +0.01(+0.03%) |
Sep 12, 2017 | 29.41 | 29.45 | 29.30 | 29.30 | 15,060 | +0.08(+0.27%) |
Sep 11, 2017 | 29.17 | 29.31 | 29.00 | 29.22 | 2,737 | +0.56(+1.95%) |
Sep 08, 2017 | 28.68 | 28.73 | 28.66 | 28.66 | 1,999 | +0.26(+0.92%) |
Sep 07, 2017 | 28.47 | 28.47 | 28.40 | 28.40 | 2,108 | -0.11(-0.39%) |
Sep 06, 2017 | 28.51 | 28.51 | 28.51 | 28.51 | 354 | -0.06(-0.21%) |
Sep 05, 2017 | 28.55 | 28.57 | 28.42 | 28.57 | 3,957 | -0.34(-1.18%) |