Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.39 | 30.43 | 30.20 | 30.20 | 100,705 | -0.10(-0.32%) |
Nov 29, 2017 | 30.75 | 30.75 | 30.23 | 30.30 | 45,283 | -0.38(-1.23%) |
Nov 28, 2017 | 30.52 | 30.69 | 30.45 | 30.68 | 89,297 | +0.14(+0.46%) |
Nov 27, 2017 | 30.58 | 30.81 | 30.48 | 30.54 | 95,797 | -0.27(-0.89%) |
Nov 24, 2017 | 30.93 | 31.03 | 30.81 | 30.81 | 41,647 | -0.20(-0.65%) |
Nov 22, 2017 | 30.97 | 31.04 | 30.82 | 31.01 | 51,269 | +0.29(+0.94%) |
Nov 21, 2017 | 30.58 | 30.77 | 30.58 | 30.72 | 77,460 | +0.27(+0.90%) |
Nov 20, 2017 | 30.29 | 30.53 | 30.17 | 30.45 | 29,685 | -0.02(-0.07%) |
Nov 17, 2017 | 30.38 | 30.61 | 30.32 | 30.47 | 71,760 | -0.08(-0.27%) |
Nov 16, 2017 | 30.40 | 30.58 | 30.40 | 30.55 | 57,778 | +0.38(+1.25%) |
Nov 15, 2017 | 30.28 | 30.32 | 30.16 | 30.18 | 76,586 | -0.34(-1.12%) |
Nov 14, 2017 | 30.64 | 30.64 | 30.44 | 30.52 | 72,396 | -0.08(-0.27%) |
Nov 13, 2017 | 30.64 | 30.69 | 30.52 | 30.60 | 284,221 | -0.20(-0.65%) |
Nov 10, 2017 | 31.03 | 31.07 | 30.78 | 30.80 | 94,515 | -0.25(-0.81%) |
Nov 09, 2017 | 31.18 | 31.19 | 30.87 | 31.05 | 59,045 | -0.35(-1.11%) |
Nov 08, 2017 | 31.56 | 31.56 | 31.29 | 31.40 | 63,407 | +0.20(+0.64%) |
Nov 07, 2017 | 31.42 | 31.42 | 31.10 | 31.20 | 60,186 | -0.25(-0.80%) |
Nov 06, 2017 | 31.36 | 31.50 | 31.36 | 31.45 | 93,424 | +0.18(+0.57%) |
Nov 03, 2017 | 31.48 | 31.48 | 31.12 | 31.27 | 88,236 | -0.25(-0.78%) |
Nov 02, 2017 | 31.31 | 31.55 | 31.31 | 31.52 | 90,387 | +0.05(+0.17%) |
Nov 01, 2017 | 31.54 | 31.65 | 31.41 | 31.47 | 172,176 | +0.09(+0.28%) |
Oct 31, 2017 | 31.28 | 31.39 | 31.28 | 31.38 | 61,147 | +0.30(+0.96%) |
Oct 30, 2017 | 31.24 | 31.27 | 31.08 | 31.08 | 27,585 | -0.24(-0.77%) |
Oct 27, 2017 | 31.21 | 31.38 | 30.99 | 31.32 | 173,779 | +0.03(+0.08%) |
Oct 26, 2017 | 31.51 | 31.62 | 31.30 | 31.30 | 41,689 | -0.10(-0.33%) |
Oct 25, 2017 | 31.53 | 31.56 | 31.25 | 31.40 | 42,264 | -0.01(-0.05%) |
Oct 24, 2017 | 31.34 | 31.56 | 31.34 | 31.41 | 63,028 | +0.09(+0.28%) |
Oct 23, 2017 | 31.56 | 31.56 | 31.33 | 31.33 | 60,108 | -0.20(-0.64%) |
Oct 20, 2017 | 31.46 | 31.53 | 31.41 | 31.53 | 52,069 | +0.19(+0.59%) |
Oct 19, 2017 | 31.32 | 31.41 | 31.22 | 31.34 | 54,203 | -0.15(-0.47%) |
Oct 18, 2017 | 31.61 | 31.69 | 31.44 | 31.49 | 91,215 | +0.09(+0.28%) |
Oct 17, 2017 | 31.49 | 31.54 | 31.23 | 31.40 | 80,401 | -0.18(-0.56%) |
Oct 16, 2017 | 31.75 | 31.93 | 31.56 | 31.58 | 74,104 | -0.11(-0.35%) |
Oct 13, 2017 | 31.96 | 31.98 | 31.69 | 31.69 | 71,704 | +0.02(+0.07%) |
Oct 12, 2017 | 31.87 | 31.87 | 31.59 | 31.67 | 64,675 | +0.18(+0.57%) |
Oct 11, 2017 | 31.50 | 31.61 | 31.39 | 31.49 | 48,757 | -0.07(-0.21%) |
Oct 10, 2017 | 31.48 | 31.58 | 31.37 | 31.56 | 82,707 | +0.25(+0.81%) |
Oct 09, 2017 | 31.28 | 31.30 | 31.12 | 31.30 | 42,804 | -0.16(-0.49%) |
Oct 06, 2017 | 31.47 | 31.47 | 31.34 | 31.46 | 45,417 | -0.19(-0.61%) |
Oct 05, 2017 | 31.63 | 31.76 | 31.56 | 31.65 | 61,232 | +0.25(+0.80%) |
Oct 04, 2017 | 31.37 | 31.46 | 31.29 | 31.40 | 46,386 | +0.01(+0.05%) |
Oct 03, 2017 | 31.19 | 31.39 | 31.15 | 31.39 | 228,128 | +0.28(+0.91%) |
Oct 02, 2017 | 30.95 | 31.10 | 30.91 | 31.10 | 109,078 | +0.36(+1.18%) |
Sep 29, 2017 | 30.52 | 30.77 | 30.52 | 30.74 | 94,486 | +0.47(+1.55%) |
Sep 28, 2017 | 30.39 | 30.45 | 30.26 | 30.27 | 343,154 | -0.20(-0.66%) |
Sep 27, 2017 | 30.54 | 30.58 | 30.09 | 30.47 | 121,330 | -0.11(-0.36%) |
Sep 26, 2017 | 30.50 | 30.64 | 30.42 | 30.58 | 85,573 | +0.04(+0.12%) |
Sep 25, 2017 | 30.96 | 30.96 | 30.46 | 30.55 | 115,619 | -1.17(-3.68%) |
Sep 22, 2017 | 31.76 | 31.79 | 31.56 | 31.71 | 97,635 | -0.45(-1.39%) |
Sep 21, 2017 | 32.19 | 32.22 | 31.88 | 32.16 | 61,774 | +0.25(+0.77%) |
Sep 20, 2017 | 32.14 | 32.55 | 31.48 | 31.91 | 83,306 | -0.16(-0.50%) |
Sep 19, 2017 | 32.15 | 32.15 | 31.92 | 32.07 | 83,124 | -0.25(-0.77%) |
Sep 18, 2017 | 32.41 | 32.54 | 32.12 | 32.32 | 161,097 | -0.03(-0.09%) |
Sep 15, 2017 | 32.29 | 32.40 | 32.12 | 32.35 | 61,295 | +0.31(+0.96%) |
Sep 14, 2017 | 31.69 | 32.04 | 31.69 | 32.04 | 44,575 | +0.28(+0.90%) |
Sep 13, 2017 | 31.68 | 31.78 | 31.58 | 31.76 | 112,470 | -0.12(-0.39%) |
Sep 12, 2017 | 32.12 | 32.12 | 31.85 | 31.88 | 70,552 | -0.16(-0.50%) |
Sep 11, 2017 | 31.80 | 32.09 | 31.80 | 32.04 | 127,681 | +0.36(+1.13%) |
Sep 08, 2017 | 31.92 | 31.94 | 31.64 | 31.69 | 65,004 | -0.24(-0.75%) |
Sep 07, 2017 | 31.84 | 31.95 | 31.82 | 31.93 | 58,499 | +0.13(+0.41%) |
Sep 06, 2017 | 31.44 | 31.79 | 31.44 | 31.79 | 79,015 | +0.27(+0.86%) |
Sep 05, 2017 | 31.61 | 31.79 | 31.29 | 31.52 | 105,043 | +0.26(+0.84%) |