Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 31.03 | 31.07 | 30.70 | 30.95 | 175,481 | +0.04(+0.13%) |
Aug 31, 2017 | 30.74 | 30.99 | 30.49 | 30.91 | 172,855 | +0.17(+0.54%) |
Aug 30, 2017 | 30.78 | 30.91 | 30.51 | 30.74 | 148,343 | -0.08(-0.27%) |
Aug 29, 2017 | 30.99 | 31.15 | 30.58 | 30.83 | 213,088 | -0.17(-0.53%) |
Aug 28, 2017 | 30.16 | 31.36 | 30.04 | 30.99 | 500,612 | +0.87(+2.88%) |
Aug 25, 2017 | 30.08 | 30.20 | 29.83 | 30.12 | 117,654 | +0.08(+0.28%) |
Aug 24, 2017 | 30.00 | 30.08 | 29.67 | 30.04 | 171,631 | +0.00(+0.00%) |
Aug 23, 2017 | 29.79 | 30.16 | 29.69 | 30.04 | 78,950 | +0.25(+0.83%) |
Aug 22, 2017 | 29.83 | 29.87 | 29.71 | 29.79 | 76,284 | -0.04(-0.14%) |
Aug 21, 2017 | 29.79 | 29.96 | 29.77 | 29.83 | 131,856 | +0.04(+0.14%) |
Aug 18, 2017 | 29.63 | 30.04 | 29.46 | 29.79 | 720,258 | +0.00(+0.00%) |
Aug 17, 2017 | 30.25 | 30.45 | 29.79 | 29.79 | 155,625 | -0.46(-1.50%) |
Aug 16, 2017 | 30.37 | 30.58 | 29.96 | 30.25 | 154,093 | -0.08(-0.27%) |
Aug 15, 2017 | 30.58 | 30.62 | 30.12 | 30.33 | 105,555 | -0.29(-0.95%) |
Aug 14, 2017 | 30.33 | 30.66 | 30.16 | 30.62 | 112,954 | +0.54(+1.79%) |
Aug 11, 2017 | 30.12 | 30.49 | 29.96 | 30.08 | 104,746 | -0.29(-0.95%) |
Aug 10, 2017 | 29.91 | 30.45 | 29.87 | 30.37 | 122,595 | +0.37(+1.24%) |
Aug 09, 2017 | 29.79 | 30.29 | 29.71 | 30.00 | 159,343 | +0.12(+0.42%) |
Aug 08, 2017 | 30.20 | 30.20 | 29.75 | 29.87 | 165,978 | -0.33(-1.10%) |
Aug 07, 2017 | 30.49 | 30.66 | 29.91 | 30.20 | 119,319 | -0.41(-1.35%) |
Aug 04, 2017 | 30.62 | 30.74 | 30.41 | 30.62 | 64,628 | +0.17(+0.54%) |
Aug 03, 2017 | 30.45 | 30.74 | 30.33 | 30.45 | 89,900 | -0.04(-0.14%) |
Aug 02, 2017 | 30.62 | 30.62 | 30.12 | 30.49 | 99,416 | -0.12(-0.41%) |