Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.45 | 31.45 | 31.45 | 0 | +0.02(+0.07%) | |
Dec 28, 2017 | 31.42 | 31.43 | 31.42 | 31.43 | 358 | +0.03(+0.10%) |
Dec 27, 2017 | 31.31 | 31.41 | 31.28 | 31.40 | 2,938 | +0.08(+0.25%) |
Dec 26, 2017 | 31.32 | 31.32 | 31.32 | 31.32 | 587 | -0.05(-0.17%) |
Dec 22, 2017 | 31.38 | 31.38 | 31.38 | 31.38 | 683 | +0.27(+0.87%) |
Dec 21, 2017 | 31.11 | 31.11 | 31.11 | 31.11 | 202 | +0.05(+0.16%) |
Dec 20, 2017 | 31.26 | 31.29 | 31.06 | 31.06 | 773 | -0.09(-0.30%) |
Dec 19, 2017 | 31.22 | 31.22 | 31.15 | 31.15 | 398 | -0.05(-0.17%) |
Dec 18, 2017 | 30.86 | 31.20 | 30.86 | 31.20 | 1,871 | +0.49(+1.60%) |
Dec 15, 2017 | 30.69 | 30.81 | 30.69 | 30.71 | 874 | +0.22(+0.74%) |
Dec 12, 2017 | 30.49 | 30.49 | 30.49 | 37 | -0.06(-0.18%) | |
Dec 11, 2017 | 30.54 | 30.54 | 30.54 | 30.54 | 553 | +0.05(+0.15%) |
Dec 08, 2017 | 30.45 | 30.62 | 30.45 | 30.50 | 844 | +0.60(+2.00%) |
Dec 07, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 561 | +0.05(+0.18%) |
Dec 06, 2017 | 29.85 | 29.85 | 29.85 | 29.85 | 894 | -0.30(-0.99%) |
Dec 05, 2017 | 30.15 | 30.19 | 30.14 | 30.14 | 692 | +0.18(+0.61%) |
Dec 04, 2017 | 30.09 | 30.09 | 29.78 | 29.96 | 1,090 | -0.17(-0.55%) |
Dec 01, 2017 | 30.13 | 30.22 | 30.22 | 30.13 | 229 | -0.09(-0.30%) |
Nov 30, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 163 | -0.00(-0.01%) |
Nov 29, 2017 | 30.11 | 30.24 | 29.81 | 30.22 | 2,057 | -0.39(-1.27%) |
Nov 28, 2017 | 30.43 | 30.68 | 30.43 | 30.61 | 823 | +0.11(+0.35%) |
Nov 27, 2017 | 30.48 | 30.52 | 30.46 | 30.50 | 1,156 | -0.17(-0.54%) |
Nov 24, 2017 | 30.60 | 30.67 | 30.58 | 30.67 | 1,073 | +0.09(+0.30%) |
Nov 22, 2017 | 30.60 | 30.60 | 30.47 | 30.58 | 1,063 | +0.04(+0.13%) |
Nov 21, 2017 | 30.53 | 30.54 | 30.53 | 30.54 | 719 | +0.45(+1.49%) |
Nov 17, 2017 | 30.09 | 30.09 | 30.09 | 78 | +0.74(+2.52%) | |
Nov 15, 2017 | 29.35 | 29.35 | 29.35 | 111 | +0.25(+0.87%) | |
Nov 13, 2017 | 29.10 | 29.10 | 29.10 | 0 | -0.28(-0.97%) | |
Nov 10, 2017 | 29.28 | 29.39 | 29.28 | 29.38 | 902 | +0.15(+0.51%) |
Nov 09, 2017 | 29.23 | 29.23 | 29.23 | 29.23 | 164 | -0.01(-0.04%) |
Nov 08, 2017 | 29.24 | 29.24 | 29.24 | 29.24 | 245 | +0.02(+0.07%) |
Nov 07, 2017 | 29.49 | 29.49 | 29.22 | 29.22 | 564 | -0.32(-1.07%) |
Nov 06, 2017 | 29.54 | 29.54 | 29.54 | 29.54 | 286 | +0.52(+1.81%) |
Nov 01, 2017 | 29.02 | 29.02 | 29.02 | 66 | -0.06(-0.22%) | |
Oct 31, 2017 | 28.97 | 29.10 | 28.97 | 29.08 | 1,739 | +0.19(+0.67%) |
Oct 30, 2017 | 28.77 | 28.88 | 28.77 | 28.88 | 301 | +0.11(+0.39%) |
Oct 27, 2017 | 28.70 | 28.77 | 28.70 | 28.77 | 332 | +0.21(+0.73%) |
Oct 26, 2017 | 28.64 | 28.64 | 28.54 | 28.56 | 1,923 | -0.02(-0.06%) |
Oct 25, 2017 | 28.82 | 28.82 | 28.55 | 28.58 | 729 | -0.37(-1.28%) |
Oct 24, 2017 | 28.95 | 28.98 | 28.93 | 28.95 | 4,206 | -0.01(-0.03%) |
Oct 23, 2017 | 29.09 | 29.09 | 28.96 | 28.96 | 1,193 | -0.17(-0.59%) |
Oct 20, 2017 | 29.11 | 29.17 | 29.08 | 29.13 | 1,726 | +0.33(+1.13%) |
Oct 19, 2017 | 28.98 | 28.98 | 28.78 | 28.81 | 1,756 | -0.38(-1.30%) |
Oct 18, 2017 | 29.27 | 29.27 | 29.15 | 29.19 | 3,107 | +0.10(+0.34%) |
Oct 17, 2017 | 29.24 | 29.25 | 29.09 | 29.09 | 1,025 | -0.26(-0.90%) |
Oct 16, 2017 | 29.30 | 29.35 | 29.30 | 29.35 | 646 | +0.06(+0.21%) |
Oct 13, 2017 | 29.38 | 29.38 | 29.17 | 29.29 | 829 | +0.21(+0.73%) |
Oct 12, 2017 | 29.08 | 29.08 | 29.08 | 29.08 | 363 | -0.02(-0.06%) |
Oct 11, 2017 | 28.98 | 29.10 | 28.95 | 29.10 | 1,343 | +0.16(+0.57%) |
Oct 10, 2017 | 29.01 | 29.01 | 28.89 | 28.93 | 1,497 | +0.11(+0.37%) |
Oct 06, 2017 | 28.83 | 28.83 | 28.83 | 40 | +0.02(+0.06%) | |
Oct 05, 2017 | 28.65 | 28.81 | 28.65 | 28.81 | 1,364 | +0.23(+0.81%) |
Oct 04, 2017 | 28.64 | 28.64 | 28.48 | 28.58 | 984 | -0.12(-0.43%) |
Oct 03, 2017 | 28.73 | 28.73 | 28.70 | 28.70 | 2,473 | +0.19(+0.67%) |