Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.08 | 31.08 | 31.08 | 0 | -0.06(-0.20%) | |
Dec 28, 2017 | 31.05 | 31.16 | 31.01 | 31.14 | 32,682 | +0.12(+0.37%) |
Dec 27, 2017 | 31.05 | 31.09 | 31.02 | 31.03 | 51,011 | +0.07(+0.23%) |
Dec 26, 2017 | 31.05 | 31.06 | 30.95 | 30.95 | 107,326 | -0.05(-0.17%) |
Dec 22, 2017 | 30.93 | 31.02 | 30.87 | 31.01 | 39,316 | +0.11(+0.35%) |
Dec 21, 2017 | 30.94 | 30.96 | 30.81 | 30.90 | 52,298 | +0.07(+0.23%) |
Dec 20, 2017 | 30.95 | 30.95 | 30.83 | 30.83 | 54,853 | +0.07(+0.23%) |
Dec 19, 2017 | 30.81 | 30.89 | 30.71 | 30.76 | 61,400 | -0.03(-0.09%) |
Dec 18, 2017 | 30.52 | 30.80 | 30.42 | 30.79 | 95,914 | +0.51(+1.67%) |
Dec 15, 2017 | 30.34 | 30.38 | 30.21 | 30.28 | 30,614 | +0.17(+0.57%) |
Dec 14, 2017 | 30.57 | 30.58 | 30.06 | 30.11 | 276,887 | -0.37(-1.22%) |
Dec 13, 2017 | 30.43 | 30.52 | 30.41 | 30.48 | 143,220 | +0.09(+0.29%) |
Dec 12, 2017 | 30.42 | 30.49 | 30.36 | 30.39 | 41,387 | +0.00(+0.00%) |
Dec 11, 2017 | 30.43 | 30.53 | 30.36 | 30.39 | 40,481 | +0.04(+0.13%) |
Dec 08, 2017 | 30.43 | 30.50 | 30.32 | 30.35 | 30,513 | -0.00(-0.01%) |
Dec 07, 2017 | 30.13 | 30.37 | 30.12 | 30.36 | 32,818 | +0.23(+0.76%) |
Dec 06, 2017 | 30.30 | 30.33 | 30.13 | 30.13 | 30,085 | -0.23(-0.76%) |
Dec 05, 2017 | 30.52 | 30.63 | 30.35 | 30.36 | 113,888 | -0.17(-0.55%) |
Dec 04, 2017 | 30.56 | 30.77 | 30.52 | 30.52 | 46,730 | +0.27(+0.88%) |
Dec 01, 2017 | 30.48 | 30.53 | 30.24 | 30.26 | 135,204 | -0.21(-0.70%) |
Nov 30, 2017 | 30.47 | 30.69 | 30.39 | 30.47 | 44,517 | +0.11(+0.38%) |
Nov 29, 2017 | 30.35 | 30.40 | 30.23 | 30.36 | 48,759 | +0.06(+0.20%) |
Nov 28, 2017 | 30.05 | 30.34 | 30.05 | 30.29 | 66,386 | +0.33(+1.09%) |
Nov 27, 2017 | 30.18 | 30.20 | 29.97 | 29.97 | 46,466 | -0.22(-0.73%) |
Nov 24, 2017 | 30.13 | 30.20 | 30.13 | 30.19 | 10,198 | +0.13(+0.44%) |
Nov 22, 2017 | 30.20 | 30.20 | 30.04 | 30.05 | 49,596 | -0.02(-0.08%) |
Nov 21, 2017 | 30.07 | 30.13 | 30.04 | 30.08 | 42,060 | +0.16(+0.52%) |
Nov 20, 2017 | 29.89 | 29.97 | 29.82 | 29.92 | 44,137 | +0.05(+0.18%) |
Nov 17, 2017 | 29.74 | 29.92 | 29.71 | 29.87 | 24,616 | +0.11(+0.36%) |
Nov 16, 2017 | 29.49 | 29.80 | 29.49 | 29.76 | 43,489 | +0.37(+1.26%) |
Nov 15, 2017 | 29.43 | 29.44 | 29.06 | 29.39 | 364,196 | -0.17(-0.57%) |
Nov 14, 2017 | 29.69 | 29.74 | 29.34 | 29.56 | 46,959 | -0.29(-0.96%) |
Nov 13, 2017 | 29.60 | 29.87 | 29.37 | 29.85 | 102,796 | +0.14(+0.49%) |
Nov 10, 2017 | 29.72 | 29.83 | 29.65 | 29.70 | 174,001 | -0.05(-0.18%) |
Nov 09, 2017 | 29.91 | 29.95 | 29.68 | 29.75 | 49,741 | -0.31(-1.03%) |
Nov 08, 2017 | 30.09 | 30.11 | 29.96 | 30.06 | 32,967 | +0.02(+0.06%) |
Nov 07, 2017 | 30.21 | 30.21 | 29.98 | 30.05 | 57,924 | -0.03(-0.09%) |
Nov 06, 2017 | 30.38 | 30.38 | 30.05 | 30.07 | 46,197 | -0.04(-0.15%) |
Nov 03, 2017 | 30.20 | 30.20 | 30.02 | 30.12 | 83,099 | -0.11(-0.38%) |
Nov 02, 2017 | 30.38 | 30.45 | 30.17 | 30.23 | 46,954 | -0.18(-0.58%) |
Nov 01, 2017 | 30.43 | 30.54 | 30.27 | 30.41 | 81,480 | +0.19(+0.64%) |
Oct 31, 2017 | 30.20 | 30.28 | 30.16 | 30.21 | 46,383 | +0.02(+0.06%) |
Oct 30, 2017 | 30.37 | 30.11 | 30.20 | 63,468 | -0.11(-0.38%) | |
Oct 27, 2017 | 30.43 | 30.43 | 30.09 | 30.31 | 58,155 | -0.13(-0.44%) |
Oct 26, 2017 | 30.34 | 30.51 | 30.26 | 30.44 | 55,358 | +0.32(+1.06%) |
Oct 25, 2017 | 30.36 | 30.36 | 29.97 | 30.13 | 39,753 | -0.14(-0.47%) |
Oct 24, 2017 | 30.15 | 30.35 | 30.15 | 30.27 | 49,204 | +0.18(+0.59%) |
Oct 23, 2017 | 30.30 | 30.30 | 30.06 | 30.09 | 55,358 | -0.03(-0.09%) |
Oct 20, 2017 | 30.04 | 30.14 | 30.03 | 30.12 | 39,533 | +0.22(+0.74%) |
Oct 19, 2017 | 29.74 | 29.90 | 29.31 | 29.90 | 36,619 | +0.08(+0.25%) |
Oct 18, 2017 | 29.90 | 29.90 | 29.77 | 29.82 | 91,549 | -0.02(-0.07%) |
Oct 17, 2017 | 29.96 | 29.96 | 29.80 | 29.84 | 48,584 | -0.08(-0.27%) |
Oct 16, 2017 | 30.05 | 30.11 | 29.82 | 29.92 | 187,366 | -0.04(-0.15%) |
Oct 13, 2017 | 30.01 | 30.05 | 29.96 | 29.97 | 44,615 | +0.18(+0.59%) |
Oct 12, 2017 | 29.71 | 29.86 | 29.71 | 29.79 | 29,010 | +0.06(+0.21%) |
Oct 11, 2017 | 29.72 | 29.74 | 29.63 | 29.73 | 93,795 | +0.02(+0.06%) |
Oct 10, 2017 | 29.77 | 29.79 | 29.66 | 29.71 | 44,680 | -0.02(-0.08%) |
Oct 09, 2017 | 29.78 | 29.84 | 29.66 | 29.74 | 66,288 | -0.04(-0.12%) |
Oct 06, 2017 | 29.73 | 29.77 | 29.63 | 29.77 | 40,698 | -0.04(-0.15%) |
Oct 05, 2017 | 29.77 | 29.83 | 29.69 | 29.82 | 66,255 | +0.16(+0.54%) |
Oct 04, 2017 | 29.69 | 29.74 | 29.64 | 29.66 | 102,308 | +0.01(+0.03%) |
Oct 03, 2017 | 29.55 | 29.68 | 29.49 | 29.65 | 212,738 | +0.13(+0.45%) |