Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.70 | 30.79 | 30.53 | 30.61 | 14,271 | -0.03(-0.08%) |
Nov 29, 2017 | 30.48 | 30.72 | 30.48 | 30.64 | 12,026 | +0.34(+1.12%) |
Nov 28, 2017 | 29.85 | 30.30 | 29.80 | 30.30 | 9,294 | +0.58(+1.94%) |
Nov 27, 2017 | 29.65 | 29.79 | 29.65 | 29.72 | 10,641 | +0.09(+0.32%) |
Nov 24, 2017 | 29.67 | 29.67 | 29.62 | 29.63 | 2,335 | -0.08(-0.26%) |
Nov 22, 2017 | 29.75 | 29.81 | 29.70 | 29.70 | 6,912 | -0.06(-0.20%) |
Nov 21, 2017 | 29.64 | 29.79 | 29.58 | 29.76 | 11,525 | +0.38(+1.30%) |
Nov 20, 2017 | 29.19 | 29.40 | 29.19 | 29.38 | 3,124 | +0.14(+0.46%) |
Nov 17, 2017 | 29.08 | 29.32 | 28.88 | 29.25 | 8,658 | +0.17(+0.58%) |
Nov 16, 2017 | 28.83 | 29.15 | 28.72 | 29.08 | 12,794 | +0.45(+1.57%) |
Nov 15, 2017 | 28.62 | 28.73 | 28.47 | 28.63 | 5,006 | -0.13(-0.44%) |
Nov 14, 2017 | 28.65 | 28.75 | 28.62 | 28.75 | 5,566 | +0.02(+0.08%) |
Nov 13, 2017 | 28.67 | 28.77 | 28.66 | 28.73 | 4,934 | +0.01(+0.04%) |
Nov 10, 2017 | 28.69 | 28.79 | 28.69 | 28.72 | 6,501 | +0.04(+0.15%) |
Nov 09, 2017 | 28.69 | 28.84 | 28.60 | 28.68 | 13,509 | -0.12(-0.41%) |
Nov 08, 2017 | 28.61 | 28.80 | 28.51 | 28.80 | 9,013 | +0.06(+0.21%) |
Nov 07, 2017 | 29.04 | 29.04 | 28.70 | 28.74 | 8,867 | -0.41(-1.40%) |
Nov 06, 2017 | 29.08 | 29.14 | 29.08 | 29.14 | 7,663 | +0.06(+0.20%) |
Nov 03, 2017 | 29.17 | 29.23 | 29.08 | 29.08 | 7,736 | -0.29(-0.98%) |
Nov 02, 2017 | 29.30 | 29.40 | 29.26 | 29.37 | 9,143 | +0.14(+0.46%) |
Nov 01, 2017 | 29.52 | 29.52 | 29.13 | 29.24 | 12,308 | -0.17(-0.57%) |
Oct 31, 2017 | 29.08 | 29.40 | 29.08 | 29.40 | 8,614 | +0.36(+1.23%) |
Oct 30, 2017 | 29.27 | 29.30 | 29.01 | 29.05 | 10,141 | -0.52(-1.75%) |
Oct 27, 2017 | 29.37 | 29.59 | 29.36 | 29.56 | 4,270 | +0.05(+0.19%) |
Oct 26, 2017 | 29.57 | 29.57 | 29.48 | 29.51 | 59,296 | +0.07(+0.23%) |
Oct 25, 2017 | 29.45 | 29.51 | 29.24 | 29.44 | 17,508 | -0.15(-0.52%) |
Oct 24, 2017 | 29.58 | 29.63 | 29.52 | 29.59 | 28,497 | +0.15(+0.50%) |
Oct 23, 2017 | 29.69 | 29.71 | 29.44 | 29.44 | 14,185 | -0.25(-0.83%) |
Oct 20, 2017 | 29.83 | 29.83 | 29.66 | 29.69 | 8,049 | +0.29(+0.98%) |
Oct 19, 2017 | 29.39 | 29.44 | 29.38 | 29.40 | 1,768 | -0.06(-0.20%) |
Oct 18, 2017 | 29.45 | 29.61 | 29.39 | 29.46 | 7,760 | +0.14(+0.46%) |
Oct 17, 2017 | 29.39 | 29.47 | 29.23 | 29.33 | 12,106 | -0.11(-0.37%) |
Oct 16, 2017 | 29.38 | 29.44 | 29.31 | 29.44 | 11,272 | +0.01(+0.03%) |
Oct 13, 2017 | 29.51 | 29.51 | 29.40 | 29.43 | 5,774 | +0.03(+0.11%) |
Oct 12, 2017 | 29.33 | 29.45 | 29.27 | 29.39 | 7,873 | -0.04(-0.14%) |
Oct 11, 2017 | 29.52 | 29.52 | 29.41 | 29.44 | 8,693 | -0.02(-0.06%) |
Oct 10, 2017 | 29.50 | 29.56 | 29.45 | 29.45 | 25,197 | +0.12(+0.40%) |
Oct 09, 2017 | 29.55 | 29.55 | 29.33 | 29.33 | 18,381 | -0.19(-0.63%) |
Oct 06, 2017 | 29.41 | 29.57 | 29.41 | 29.52 | 8,621 | -0.11(-0.37%) |
Oct 05, 2017 | 29.63 | 29.71 | 29.56 | 29.63 | 31,980 | +0.15(+0.52%) |
Oct 04, 2017 | 29.79 | 29.79 | 29.47 | 29.48 | 12,260 | -0.22(-0.74%) |
Oct 03, 2017 | 29.63 | 29.71 | 29.53 | 29.70 | 13,627 | +0.13(+0.42%) |
Oct 02, 2017 | 29.44 | 29.57 | 29.31 | 29.57 | 34,447 | +0.36(+1.24%) |
Sep 29, 2017 | 29.24 | 29.28 | 29.21 | 29.21 | 14,980 | +0.03(+0.10%) |
Sep 28, 2017 | 29.08 | 29.22 | 29.04 | 29.18 | 6,652 | +0.01(+0.03%) |
Sep 27, 2017 | 28.77 | 29.23 | 28.66 | 29.17 | 22,799 | +0.51(+1.77%) |
Sep 26, 2017 | 28.55 | 28.71 | 28.55 | 28.67 | 7,499 | +0.20(+0.69%) |
Sep 25, 2017 | 28.20 | 28.51 | 28.20 | 28.47 | 8,376 | +0.16(+0.58%) |
Sep 22, 2017 | 28.14 | 28.28 | 28.08 | 28.31 | 3,985 | +0.16(+0.58%) |
Sep 21, 2017 | 28.18 | 28.22 | 28.13 | 28.14 | 9,507 | -0.00(-0.01%) |
Sep 20, 2017 | 27.93 | 28.15 | 27.93 | 28.15 | 3,880 | +0.19(+0.69%) |
Sep 19, 2017 | 28.08 | 28.08 | 27.91 | 27.95 | 18,274 | -0.03(-0.12%) |
Sep 18, 2017 | 27.83 | 28.05 | 27.83 | 27.99 | 18,624 | +0.12(+0.42%) |
Sep 15, 2017 | 27.70 | 27.87 | 27.68 | 27.87 | 7,057 | +0.25(+0.92%) |
Sep 14, 2017 | 27.62 | 27.66 | 27.58 | 27.61 | 7,950 | -0.01(-0.03%) |
Sep 13, 2017 | 27.53 | 27.70 | 27.50 | 27.62 | 7,048 | +0.18(+0.65%) |
Sep 12, 2017 | 27.45 | 27.49 | 27.40 | 27.45 | 8,290 | +0.19(+0.71%) |
Sep 11, 2017 | 27.22 | 27.34 | 27.21 | 27.25 | 7,380 | +0.31(+1.14%) |
Sep 08, 2017 | 26.78 | 26.97 | 26.78 | 26.94 | 3,391 | +0.14(+0.52%) |
Sep 07, 2017 | 27.07 | 27.07 | 26.79 | 26.80 | 24,950 | -0.17(-0.63%) |
Sep 06, 2017 | 27.06 | 27.11 | 26.96 | 26.97 | 9,918 | +0.05(+0.19%) |
Sep 05, 2017 | 27.30 | 27.30 | 26.86 | 26.92 | 9,987 | -0.35(-1.27%) |