Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 30.31 | 30.31 | 29.96 | 30.27 | 47,858 | +0.04(+0.14%) |
Dec 27, 2017 | 30.52 | 30.52 | 30.09 | 30.23 | 66,015 | -0.21(-0.68%) |
Dec 26, 2017 | 30.52 | 30.68 | 30.43 | 30.43 | 43,447 | -0.25(-0.81%) |
Dec 22, 2017 | 30.77 | 30.89 | 30.64 | 30.68 | 52,921 | -0.08(-0.27%) |
Dec 21, 2017 | 30.73 | 30.93 | 30.64 | 30.77 | 56,857 | +0.12(+0.41%) |
Dec 20, 2017 | 30.85 | 30.85 | 30.39 | 30.64 | 74,907 | -0.12(-0.41%) |
Dec 19, 2017 | 31.10 | 31.14 | 30.64 | 30.77 | 83,942 | -0.33(-1.07%) |
Dec 18, 2017 | 31.06 | 31.48 | 30.93 | 31.10 | 85,768 | +0.00(+0.00%) |
Dec 15, 2017 | 30.77 | 31.18 | 30.35 | 31.10 | 470,814 | +0.78(+2.58%) |
Dec 14, 2017 | 30.32 | 30.53 | 30.07 | 30.32 | 92,488 | -0.04(-0.14%) |
Dec 13, 2017 | 30.23 | 30.48 | 30.23 | 30.36 | 81,617 | +0.08(+0.27%) |
Dec 12, 2017 | 30.03 | 30.30 | 30.03 | 30.28 | 66,351 | +0.25(+0.83%) |
Dec 11, 2017 | 29.86 | 30.03 | 29.82 | 30.03 | 88,078 | +0.17(+0.56%) |
Dec 08, 2017 | 30.15 | 30.17 | 29.86 | 29.86 | 166,971 | +0.00(+0.00%) |
Dec 07, 2017 | 30.48 | 30.48 | 29.78 | 114,751 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.61 | 30.86 | 30.48 | 30.53 | 61,748 | -0.25(-0.81%) |
Dec 05, 2017 | 31.11 | 31.15 | 30.61 | 30.77 | 75,495 | -0.29(-0.93%) |
Dec 04, 2017 | 31.02 | 31.02 | 31.02 | 31.06 | 88,271 | +0.21(+0.67%) |
Dec 01, 2017 | 30.98 | 31.11 | 30.44 | 30.86 | 108,610 | -0.17(-0.53%) |
Nov 30, 2017 | 31.11 | 31.23 | 30.82 | 31.02 | 103,231 | -0.08(-0.27%) |
Nov 29, 2017 | 30.94 | 31.60 | 30.90 | 31.11 | 101,785 | +0.17(+0.54%) |
Nov 28, 2017 | 30.32 | 30.96 | 30.32 | 30.94 | 111,404 | +0.71(+2.33%) |
Nov 27, 2017 | 30.11 | 30.28 | 29.90 | 30.23 | 71,257 | +0.12(+0.41%) |
Nov 24, 2017 | 30.23 | 30.23 | 29.99 | 30.11 | 27,054 | -0.12(-0.41%) |
Nov 22, 2017 | 30.28 | 30.40 | 30.15 | 30.23 | 72,066 | +0.04(+0.14%) |
Nov 21, 2017 | 30.23 | 30.57 | 30.11 | 30.19 | 90,137 | +0.04(+0.14%) |
Nov 20, 2017 | 30.07 | 30.23 | 29.94 | 30.15 | 83,477 | +0.08(+0.28%) |
Nov 17, 2017 | 29.94 | 30.40 | 29.90 | 30.07 | 150,625 | -0.04(-0.14%) |
Nov 16, 2017 | 29.74 | 30.53 | 29.74 | 30.11 | 169,274 | +0.54(+1.82%) |
Nov 15, 2017 | 29.65 | 29.74 | 29.45 | 29.57 | 111,717 | -0.12(-0.42%) |
Nov 14, 2017 | 29.41 | 29.70 | 29.36 | 29.70 | 89,799 | +0.25(+0.85%) |
Nov 13, 2017 | 29.24 | 29.45 | 29.23 | 29.45 | 89,169 | +0.17(+0.57%) |
Nov 10, 2017 | 29.07 | 29.45 | 28.95 | 29.28 | 99,080 | +0.21(+0.71%) |
Nov 09, 2017 | 28.78 | 29.28 | 28.78 | 29.07 | 89,842 | +0.04(+0.14%) |
Nov 08, 2017 | 28.70 | 29.11 | 28.53 | 29.03 | 117,035 | +0.21(+0.72%) |
Nov 07, 2017 | 29.03 | 29.16 | 28.64 | 28.82 | 111,326 | -0.21(-0.71%) |
Nov 06, 2017 | 29.24 | 29.32 | 28.87 | 29.03 | 133,252 | -0.21(-0.71%) |
Nov 03, 2017 | 29.28 | 29.53 | 29.11 | 29.24 | 110,322 | -0.04(-0.14%) |
Nov 02, 2017 | 29.36 | 29.45 | 29.07 | 29.28 | 93,462 | -0.21(-0.70%) |
Nov 01, 2017 | 29.70 | 29.78 | 29.07 | 29.49 | 166,007 | -0.04(-0.14%) |
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%) |