Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.54 | 30.54 | 30.12 | 30.22 | 129,693 | +0.05(+0.17%) |
Nov 29, 2017 | 30.47 | 30.65 | 30.17 | 30.17 | 114,955 | -0.22(-0.72%) |
Nov 28, 2017 | 30.11 | 30.41 | 30.01 | 30.39 | 91,652 | +0.43(+1.44%) |
Nov 27, 2017 | 30.04 | 30.17 | 29.91 | 29.96 | 79,606 | -0.26(-0.86%) |
Nov 24, 2017 | 30.32 | 30.32 | 30.22 | 30.22 | 71,742 | +0.34(+1.14%) |
Nov 22, 2017 | 29.85 | 29.97 | 29.71 | 29.88 | 78,221 | -0.04(-0.13%) |
Nov 21, 2017 | 30.07 | 30.14 | 29.82 | 29.92 | 73,342 | +0.58(+1.98%) |
Nov 20, 2017 | 29.36 | 29.49 | 29.33 | 29.34 | 91,909 | -0.36(-1.21%) |
Nov 17, 2017 | 29.71 | 29.82 | 29.62 | 29.70 | 68,039 | +0.07(+0.24%) |
Nov 16, 2017 | 29.70 | 29.74 | 29.52 | 29.63 | 54,820 | +0.38(+1.30%) |
Nov 15, 2017 | 29.21 | 29.45 | 29.18 | 29.25 | 100,963 | -0.07(-0.26%) |
Nov 14, 2017 | 29.24 | 29.41 | 29.22 | 29.32 | 74,549 | -0.07(-0.26%) |
Nov 13, 2017 | 29.00 | 29.40 | 28.96 | 29.40 | 140,147 | -0.04(-0.14%) |
Nov 10, 2017 | 29.54 | 29.66 | 29.35 | 29.44 | 81,433 | -0.01(-0.03%) |
Nov 09, 2017 | 29.26 | 29.50 | 29.21 | 29.45 | 95,073 | -0.04(-0.14%) |
Nov 08, 2017 | 29.41 | 29.54 | 29.35 | 29.49 | 76,879 | +0.21(+0.72%) |
Nov 07, 2017 | 29.42 | 29.48 | 29.20 | 29.28 | 251,196 | -0.25(-0.85%) |
Nov 06, 2017 | 29.18 | 29.53 | 29.16 | 29.53 | 129,006 | -0.02(-0.08%) |
Nov 03, 2017 | 29.50 | 29.61 | 29.29 | 29.55 | 84,947 | -0.88(-2.88%) |
Nov 02, 2017 | 30.39 | 30.61 | 30.39 | 30.43 | 156,689 | -0.03(-0.10%) |
Nov 01, 2017 | 30.41 | 30.60 | 30.39 | 30.46 | 64,344 | +0.26(+0.86%) |
Oct 31, 2017 | 30.19 | 30.37 | 30.17 | 30.20 | 193,051 | +0.21(+0.72%) |
Oct 30, 2017 | 29.78 | 29.99 | 29.78 | 29.98 | 49,782 | +0.22(+0.76%) |
Oct 27, 2017 | 29.87 | 29.90 | 29.66 | 29.76 | 83,189 | -0.36(-1.20%) |
Oct 26, 2017 | 30.24 | 30.37 | 30.12 | 30.12 | 103,321 | -0.10(-0.33%) |
Oct 25, 2017 | 30.18 | 30.24 | 29.93 | 30.22 | 90,169 | +0.17(+0.57%) |
Oct 24, 2017 | 30.13 | 30.22 | 30.05 | 30.05 | 80,652 | +0.45(+1.52%) |
Oct 23, 2017 | 29.86 | 29.86 | 29.55 | 29.60 | 69,242 | -0.50(-1.66%) |
Oct 20, 2017 | 30.06 | 30.13 | 29.94 | 30.10 | 121,599 | +0.13(+0.43%) |
Oct 19, 2017 | 29.82 | 30.01 | 29.77 | 29.97 | 130,475 | +0.08(+0.27%) |
Oct 18, 2017 | 29.73 | 29.89 | 29.72 | 29.89 | 119,714 | +0.19(+0.64%) |
Oct 17, 2017 | 29.70 | 29.81 | 29.70 | 29.70 | 85,039 | -0.29(-0.97%) |
Oct 16, 2017 | 29.85 | 29.99 | 29.83 | 29.99 | 65,999 | +0.07(+0.23%) |
Oct 13, 2017 | 30.10 | 30.15 | 29.86 | 29.92 | 609,599 | -0.36(-1.19%) |
Oct 12, 2017 | 30.40 | 30.46 | 30.27 | 30.28 | 78,480 | -0.36(-1.17%) |
Oct 11, 2017 | 30.42 | 30.70 | 30.42 | 30.64 | 92,783 | -0.09(-0.30%) |
Oct 10, 2017 | 30.57 | 30.82 | 30.51 | 30.73 | 66,942 | +0.25(+0.82%) |
Oct 09, 2017 | 30.52 | 30.58 | 30.43 | 30.48 | 67,451 | +0.00(+0.00%) |
Oct 06, 2017 | 30.38 | 30.55 | 30.38 | 30.48 | 113,369 | +0.21(+0.69%) |
Oct 05, 2017 | 30.23 | 30.40 | 30.18 | 30.27 | 82,262 | +0.17(+0.56%) |
Oct 04, 2017 | 29.94 | 30.15 | 29.94 | 30.10 | 80,630 | -0.09(-0.30%) |
Oct 03, 2017 | 30.06 | 30.19 | 30.03 | 30.19 | 88,500 | +0.09(+0.30%) |
Oct 02, 2017 | 30.03 | 30.18 | 30.03 | 30.10 | 258,752 | -0.02(-0.07%) |
Sep 29, 2017 | 30.01 | 30.25 | 29.97 | 30.12 | 698,016 | +0.22(+0.74%) |
Sep 28, 2017 | 29.81 | 30.00 | 29.81 | 29.90 | 316,846 | +0.37(+1.25%) |
Sep 27, 2017 | 29.51 | 29.60 | 29.43 | 29.53 | 103,074 | +0.37(+1.27%) |
Sep 26, 2017 | 29.11 | 29.16 | 28.98 | 29.16 | 600,972 | -0.10(-0.34%) |
Sep 25, 2017 | 29.34 | 29.41 | 29.13 | 29.26 | 82,622 | -0.55(-1.85%) |
Sep 22, 2017 | 29.80 | 29.91 | 29.79 | 29.81 | 66,958 | +0.11(+0.37%) |
Sep 21, 2017 | 29.73 | 29.76 | 29.61 | 29.70 | 72,602 | +0.20(+0.68%) |
Sep 20, 2017 | 29.54 | 29.61 | 29.37 | 29.50 | 106,233 | -0.12(-0.41%) |
Sep 19, 2017 | 29.64 | 29.67 | 29.54 | 29.62 | 81,010 | +0.15(+0.51%) |
Sep 18, 2017 | 29.48 | 29.55 | 29.35 | 29.47 | 76,452 | +0.13(+0.44%) |
Sep 15, 2017 | 29.32 | 29.39 | 29.26 | 29.34 | 62,188 | -0.21(-0.71%) |
Sep 14, 2017 | 29.31 | 29.64 | 29.31 | 29.55 | 100,348 | +0.16(+0.54%) |
Sep 13, 2017 | 29.68 | 29.74 | 29.36 | 29.39 | 81,635 | -0.08(-0.27%) |
Sep 12, 2017 | 29.40 | 29.48 | 29.36 | 29.47 | 104,286 | +0.37(+1.27%) |
Sep 11, 2017 | 29.16 | 29.34 | 29.10 | 29.10 | 75,336 | +0.34(+1.18%) |
Sep 08, 2017 | 28.92 | 28.92 | 28.69 | 28.76 | 288,213 | +0.38(+1.34%) |
Sep 07, 2017 | 28.88 | 28.91 | 28.38 | 28.38 | 176,425 | -0.23(-0.80%) |
Sep 06, 2017 | 28.64 | 28.79 | 28.54 | 28.61 | 395,178 | +0.11(+0.37%) |
Sep 05, 2017 | 28.68 | 28.77 | 28.50 | 28.50 | 81,053 | -0.60(-2.04%) |