Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.68 | 29.68 | 29.68 | 0 | +0.05(+0.17%) | |
Dec 28, 2017 | 29.59 | 29.63 | 29.59 | 29.63 | 375 | +0.26(+0.87%) |
Dec 27, 2017 | 29.29 | 29.29 | 29.23 | 29.38 | 1,245 | +0.38(+1.31%) |
Dec 22, 2017 | 29.00 | 29.00 | 29.00 | 231 | -0.09(-0.32%) | |
Dec 21, 2017 | 29.30 | 29.36 | 29.08 | 29.09 | 2,579 | -0.02(-0.08%) |
Dec 20, 2017 | 29.09 | 29.12 | 29.04 | 29.12 | 949 | -0.02(-0.07%) |
Dec 19, 2017 | 29.09 | 29.14 | 29.03 | 29.14 | 509 | +0.03(+0.11%) |
Dec 18, 2017 | 29.21 | 29.21 | 29.07 | 29.10 | 3,527 | -0.23(-0.78%) |
Dec 15, 2017 | 29.54 | 29.54 | 29.33 | 29.33 | 5,449 | -0.30(-1.00%) |
Dec 14, 2017 | 29.63 | 29.63 | 29.63 | 29.63 | 560 | -0.01(-0.03%) |
Dec 13, 2017 | 29.69 | 29.69 | 29.64 | 29.64 | 454 | +0.01(+0.05%) |
Dec 12, 2017 | 29.66 | 29.66 | 29.61 | 29.62 | 865 | -0.28(-0.92%) |
Dec 11, 2017 | 30.07 | 30.07 | 29.90 | 29.90 | 1,783 | -0.26(-0.87%) |
Dec 08, 2017 | 30.07 | 30.18 | 30.07 | 30.16 | 1,890 | -0.10(-0.33%) |
Dec 07, 2017 | 30.27 | 30.27 | 30.27 | 30.27 | 2,052 | +0.03(+0.09%) |
Dec 06, 2017 | 30.39 | 30.39 | 30.09 | 30.24 | 1,645 | -0.17(-0.57%) |
Dec 05, 2017 | 30.66 | 30.66 | 30.41 | 30.41 | 1,873 | -0.41(-1.31%) |
Dec 04, 2017 | 30.82 | 30.82 | 30.82 | 30.82 | 2,286 | +0.16(+0.54%) |
Dec 01, 2017 | 30.56 | 30.65 | 30.56 | 30.65 | 3,405 | +0.75(+2.51%) |
Nov 30, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 2,834 | -0.18(-0.59%) |
Nov 29, 2017 | 30.18 | 30.18 | 29.98 | 30.08 | 4,304 | -0.28(-0.93%) |
Nov 28, 2017 | 30.36 | 30.36 | 30.36 | 30.36 | 392 | +0.39(+1.31%) |
Nov 27, 2017 | 30.14 | 30.14 | 29.95 | 29.97 | 2,884 | -0.21(-0.70%) |
Nov 22, 2017 | 30.18 | 30.18 | 30.18 | 3,664 | +0.29(+0.97%) | |
Nov 21, 2017 | 29.95 | 29.95 | 29.89 | 29.89 | 8,655 | +0.25(+0.84%) |
Nov 20, 2017 | 29.70 | 29.81 | 29.64 | 29.64 | 4,561 | +0.18(+0.60%) |
Nov 17, 2017 | 29.47 | 29.47 | 29.47 | 29.47 | 1,809 | -0.22(-0.75%) |
Nov 16, 2017 | 29.85 | 29.85 | 29.69 | 29.69 | 454 | -0.03(-0.12%) |
Nov 15, 2017 | 29.69 | 29.72 | 29.69 | 29.72 | 1,416 | -0.74(-2.42%) |
Nov 09, 2017 | 30.46 | 30.46 | 30.46 | 5,479 | +0.08(+0.27%) | |
Nov 08, 2017 | 30.52 | 30.52 | 30.35 | 30.38 | 1,089 | -0.19(-0.63%) |
Nov 07, 2017 | 30.64 | 30.64 | 30.57 | 30.57 | 1,463 | +0.09(+0.30%) |
Nov 06, 2017 | 30.48 | 30.48 | 30.48 | 30.48 | 329 | +0.28(+0.91%) |
Nov 03, 2017 | 30.30 | 30.30 | 30.21 | 30.21 | 1,118 | +0.18(+0.59%) |
Nov 02, 2017 | 30.03 | 30.03 | 30.03 | 30.03 | 186 | +0.24(+0.82%) |
Nov 01, 2017 | 29.94 | 29.94 | 29.79 | 29.79 | 575 | -0.42(-1.39%) |
Oct 31, 2017 | 29.91 | 30.21 | 29.91 | 30.21 | 427 | -0.14(-0.46%) |
Oct 30, 2017 | 30.02 | 30.35 | 30.02 | 30.35 | 459 | +0.26(+0.87%) |
Oct 27, 2017 | 30.16 | 30.16 | 30.09 | 30.09 | 437 | -0.30(-0.99%) |
Oct 26, 2017 | 30.15 | 30.39 | 30.15 | 30.39 | 1,531 | -0.15(-0.50%) |
Oct 25, 2017 | 31.25 | 31.25 | 30.47 | 30.54 | 6,957 | -0.60(-1.92%) |
Oct 24, 2017 | 31.17 | 31.17 | 31.14 | 31.14 | 1,012 | -0.05(-0.16%) |
Oct 23, 2017 | 31.19 | 31.19 | 31.19 | 31.19 | 266 | -0.24(-0.77%) |
Oct 20, 2017 | 31.55 | 31.55 | 31.41 | 31.43 | 1,218 | -0.33(-1.03%) |
Oct 19, 2017 | 31.76 | 31.76 | 31.76 | 31.76 | 4,440 | -0.06(-0.19%) |
Oct 18, 2017 | 31.71 | 31.84 | 31.71 | 31.82 | 1,105 | +0.60(+1.92%) |
Oct 17, 2017 | 31.28 | 31.28 | 31.22 | 31.22 | 42,946 | -0.23(-0.72%) |
Oct 13, 2017 | 31.45 | 31.45 | 31.45 | 89,254 | -0.12(-0.39%) | |
Oct 12, 2017 | 31.57 | 31.57 | 31.57 | 31.57 | 23,595 | +0.13(+0.42%) |
Oct 11, 2017 | 31.27 | 31.44 | 31.27 | 31.44 | 2,611 | -1.04(-3.20%) |
Oct 09, 2017 | 32.48 | 32.48 | 32.48 | 12 | +1.49(+4.80%) | |
Oct 06, 2017 | 30.99 | 30.99 | 30.98 | 30.99 | 654 | +0.14(+0.45%) |
Oct 05, 2017 | 30.86 | 30.86 | 30.81 | 30.85 | 736 | -0.12(-0.40%) |
Oct 04, 2017 | 30.98 | 30.98 | 30.98 | 30.98 | 344 | +0.07(+0.22%) |