Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.11 | 31.23 | 30.82 | 31.02 | 103,231 | -0.08(-0.27%) |
Nov 29, 2017 | 30.94 | 31.60 | 30.90 | 31.11 | 101,785 | +0.17(+0.54%) |
Nov 28, 2017 | 30.32 | 30.96 | 30.32 | 30.94 | 111,404 | +0.71(+2.33%) |
Nov 27, 2017 | 30.11 | 30.28 | 29.90 | 30.23 | 71,257 | +0.12(+0.41%) |
Nov 24, 2017 | 30.23 | 30.23 | 29.99 | 30.11 | 27,054 | -0.12(-0.41%) |
Nov 22, 2017 | 30.28 | 30.40 | 30.15 | 30.23 | 72,066 | +0.04(+0.14%) |
Nov 21, 2017 | 30.23 | 30.57 | 30.11 | 30.19 | 90,137 | +0.04(+0.14%) |
Nov 20, 2017 | 30.07 | 30.23 | 29.94 | 30.15 | 83,477 | +0.08(+0.28%) |
Nov 17, 2017 | 29.94 | 30.40 | 29.90 | 30.07 | 150,625 | -0.04(-0.14%) |
Nov 16, 2017 | 29.74 | 30.53 | 29.74 | 30.11 | 169,274 | +0.54(+1.82%) |
Nov 15, 2017 | 29.65 | 29.74 | 29.45 | 29.57 | 111,717 | -0.12(-0.42%) |
Nov 14, 2017 | 29.41 | 29.70 | 29.36 | 29.70 | 89,799 | +0.25(+0.85%) |
Nov 13, 2017 | 29.24 | 29.45 | 29.23 | 29.45 | 89,169 | +0.17(+0.57%) |
Nov 10, 2017 | 29.07 | 29.45 | 28.95 | 29.28 | 99,080 | +0.21(+0.71%) |
Nov 09, 2017 | 28.78 | 29.28 | 28.78 | 29.07 | 89,842 | +0.04(+0.14%) |
Nov 08, 2017 | 28.70 | 29.11 | 28.53 | 29.03 | 117,035 | +0.21(+0.72%) |
Nov 07, 2017 | 29.03 | 29.16 | 28.64 | 28.82 | 111,326 | -0.21(-0.71%) |
Nov 06, 2017 | 29.24 | 29.32 | 28.87 | 29.03 | 133,252 | -0.21(-0.71%) |
Nov 03, 2017 | 29.28 | 29.53 | 29.11 | 29.24 | 110,322 | -0.04(-0.14%) |
Nov 02, 2017 | 29.36 | 29.45 | 29.07 | 29.28 | 93,462 | -0.21(-0.70%) |
Nov 01, 2017 | 29.70 | 29.78 | 29.07 | 29.49 | 166,007 | -0.04(-0.14%) |
Oct 31, 2017 | 29.16 | 29.70 | 29.16 | 29.53 | 176,277 | +0.37(+1.28%) |
Oct 30, 2017 | 29.41 | 29.45 | 29.03 | 29.16 | 127,203 | -0.25(-0.85%) |
Oct 27, 2017 | 29.57 | 29.57 | 28.70 | 29.41 | 153,172 | -0.08(-0.28%) |
Oct 26, 2017 | 30.19 | 30.19 | 29.45 | 29.49 | 200,034 | -0.50(-1.66%) |
Oct 25, 2017 | 30.40 | 30.40 | 29.28 | 29.99 | 168,901 | -0.25(-0.82%) |
Oct 24, 2017 | 30.07 | 30.28 | 29.99 | 30.23 | 136,662 | +0.21(+0.69%) |
Oct 23, 2017 | 30.11 | 30.36 | 29.78 | 30.03 | 114,581 | -0.08(-0.28%) |
Oct 20, 2017 | 30.19 | 30.44 | 29.86 | 30.11 | 158,624 | +0.04(+0.14%) |
Oct 19, 2017 | 29.49 | 30.28 | 29.49 | 30.07 | 271,527 | +0.21(+0.69%) |
Oct 18, 2017 | 30.57 | 30.57 | 29.53 | 29.86 | 775,112 | -0.66(-2.17%) |
Oct 17, 2017 | 30.86 | 30.94 | 30.48 | 30.53 | 90,071 | -0.37(-1.21%) |
Oct 16, 2017 | 30.82 | 31.02 | 30.63 | 30.90 | 98,710 | +0.12(+0.40%) |
Oct 13, 2017 | 31.02 | 31.06 | 30.65 | 30.77 | 85,827 | -0.25(-0.80%) |
Oct 12, 2017 | 31.11 | 31.23 | 30.90 | 31.02 | 76,872 | -0.08(-0.27%) |
Oct 11, 2017 | 31.19 | 31.31 | 31.02 | 31.11 | 67,659 | -0.08(-0.27%) |
Oct 10, 2017 | 31.15 | 31.31 | 30.90 | 31.19 | 71,472 | +0.21(+0.67%) |
Oct 09, 2017 | 31.35 | 31.36 | 30.86 | 30.98 | 73,506 | -0.33(-1.06%) |
Oct 06, 2017 | 31.56 | 31.56 | 31.19 | 31.31 | 62,196 | -0.33(-1.05%) |
Oct 05, 2017 | 31.81 | 31.85 | 31.56 | 31.64 | 49,928 | -0.12(-0.39%) |
Oct 04, 2017 | 31.85 | 32.02 | 31.69 | 31.77 | 67,202 | -0.12(-0.39%) |
Oct 03, 2017 | 31.85 | 31.94 | 31.73 | 31.89 | 70,286 | +0.08(+0.26%) |
Oct 02, 2017 | 31.52 | 31.81 | 31.40 | 31.81 | 88,865 | +0.29(+0.92%) |
Sep 29, 2017 | 31.44 | 31.77 | 31.23 | 31.52 | 99,673 | +0.16(+0.50%) |
Sep 28, 2017 | 31.24 | 31.57 | 31.24 | 31.36 | 61,927 | +0.00(+0.00%) |
Sep 27, 2017 | 30.95 | 31.45 | 30.68 | 31.36 | 114,844 | +0.46(+1.47%) |
Sep 26, 2017 | 30.66 | 31.11 | 30.60 | 30.91 | 57,146 | +0.21(+0.67%) |
Sep 25, 2017 | 30.74 | 30.89 | 30.58 | 30.70 | 71,586 | -0.04(-0.13%) |
Sep 22, 2017 | 30.49 | 30.83 | 30.49 | 30.74 | 78,956 | +0.29(+0.95%) |
Sep 21, 2017 | 31.03 | 31.03 | 30.41 | 30.45 | 115,796 | -0.50(-1.60%) |
Sep 20, 2017 | 31.16 | 31.16 | 30.81 | 30.95 | 193,491 | -0.21(-0.66%) |
Sep 19, 2017 | 31.40 | 31.74 | 31.11 | 31.16 | 104,745 | -0.25(-0.79%) |
Sep 18, 2017 | 31.24 | 31.53 | 31.11 | 31.40 | 99,250 | +0.12(+0.40%) |
Sep 15, 2017 | 31.07 | 31.40 | 30.95 | 31.28 | 445,644 | +0.25(+0.80%) |
Sep 14, 2017 | 31.16 | 31.28 | 30.95 | 31.03 | 97,409 | -0.21(-0.66%) |
Sep 13, 2017 | 31.40 | 31.57 | 31.20 | 31.24 | 89,148 | -0.12(-0.40%) |
Sep 12, 2017 | 31.49 | 31.57 | 31.24 | 31.36 | 74,153 | -0.08(-0.26%) |
Sep 11, 2017 | 31.32 | 31.45 | 30.99 | 31.45 | 86,104 | +0.37(+1.20%) |
Sep 08, 2017 | 31.07 | 31.24 | 30.78 | 31.07 | 93,335 | +0.00(+0.00%) |
Sep 07, 2017 | 31.36 | 31.36 | 30.70 | 31.07 | 99,708 | -0.29(-0.92%) |
Sep 06, 2017 | 31.16 | 31.53 | 31.07 | 31.36 | 90,835 | +0.21(+0.66%) |
Sep 05, 2017 | 30.95 | 31.20 | 30.83 | 31.16 | 214,343 | +0.21(+0.67%) |