Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.95 | 31.07 | 30.90 | 31.05 | 56,086 | +0.32(+1.04%) |
Oct 30, 2017 | 30.68 | 30.78 | 30.68 | 30.73 | 78,163 | +0.09(+0.29%) |
Oct 27, 2017 | 30.74 | 30.76 | 30.64 | 30.64 | 58,447 | -0.02(-0.07%) |
Oct 26, 2017 | 30.63 | 30.71 | 30.57 | 30.66 | 41,421 | +0.15(+0.49%) |
Oct 25, 2017 | 30.34 | 30.56 | 30.28 | 30.51 | 48,624 | +0.17(+0.56%) |
Oct 24, 2017 | 30.25 | 30.37 | 30.21 | 30.34 | 37,518 | +0.15(+0.50%) |
Oct 23, 2017 | 30.30 | 30.30 | 30.18 | 30.19 | 40,648 | -0.02(-0.07%) |
Oct 20, 2017 | 30.13 | 30.22 | 30.08 | 30.21 | 49,521 | +0.29(+0.97%) |
Oct 19, 2017 | 29.85 | 29.93 | 29.80 | 29.92 | 40,192 | -0.03(-0.10%) |
Oct 18, 2017 | 30.01 | 30.02 | 29.88 | 29.95 | 53,707 | -0.06(-0.20%) |
Oct 17, 2017 | 30.04 | 30.10 | 29.99 | 30.01 | 71,875 | -0.08(-0.27%) |
Oct 16, 2017 | 30.14 | 30.14 | 30.05 | 30.09 | 46,650 | +0.09(+0.30%) |
Oct 13, 2017 | 29.99 | 30.07 | 29.96 | 30.00 | 33,783 | +0.20(+0.67%) |
Oct 12, 2017 | 29.81 | 29.87 | 29.80 | 29.80 | 27,154 | +0.02(+0.07%) |
Oct 11, 2017 | 29.79 | 29.87 | 29.78 | 29.78 | 55,078 | -0.06(-0.20%) |
Oct 10, 2017 | 29.70 | 29.84 | 29.68 | 29.84 | 47,921 | +0.21(+0.71%) |
Oct 06, 2017 | 29.59 | 29.63 | 29.56 | 29.63 | 45,210 | -0.11(-0.35%) |
Oct 05, 2017 | 29.62 | 29.74 | 29.60 | 29.73 | 26,435 | +0.20(+0.66%) |
Oct 04, 2017 | 29.51 | 29.59 | 29.50 | 29.54 | 52,987 | -0.08(-0.27%) |
Oct 03, 2017 | 29.59 | 29.62 | 29.56 | 29.62 | 41,719 | +0.05(+0.17%) |
Oct 02, 2017 | 29.49 | 29.61 | 29.45 | 29.57 | 50,710 | +0.02(+0.07%) |
Sep 29, 2017 | 29.38 | 29.59 | 29.37 | 29.55 | 39,081 | +0.28(+0.96%) |
Sep 28, 2017 | 29.26 | 29.31 | 29.23 | 29.27 | 30,776 | +0.03(+0.10%) |
Sep 27, 2017 | 28.97 | 29.27 | 28.85 | 29.24 | 61,740 | +0.28(+0.97%) |
Sep 26, 2017 | 28.99 | 29.01 | 28.91 | 28.96 | 39,851 | -0.14(-0.48%) |
Sep 25, 2017 | 29.00 | 29.10 | 28.99 | 29.10 | 28,935 | -0.03(-0.10%) |
Sep 22, 2017 | 29.09 | 29.15 | 29.03 | 29.13 | 36,704 | +0.07(+0.24%) |
Sep 21, 2017 | 29.03 | 29.08 | 29.03 | 29.06 | 38,100 | -0.04(-0.14%) |
Sep 20, 2017 | 29.02 | 29.12 | 28.97 | 29.10 | 44,844 | +0.08(+0.28%) |
Sep 19, 2017 | 28.97 | 29.04 | 28.96 | 29.02 | 50,550 | +0.10(+0.35%) |
Sep 18, 2017 | 28.74 | 28.97 | 28.74 | 28.92 | 36,022 | +0.27(+0.94%) |
Sep 15, 2017 | 28.57 | 28.68 | 28.57 | 28.65 | 55,976 | +0.03(+0.10%) |
Sep 14, 2017 | 28.57 | 28.63 | 28.56 | 28.62 | 19,204 | +0.07(+0.25%) |
Sep 13, 2017 | 28.61 | 28.65 | 28.55 | 28.55 | 23,409 | -0.11(-0.38%) |
Sep 12, 2017 | 28.59 | 28.69 | 28.58 | 28.66 | 47,801 | +0.17(+0.60%) |
Sep 11, 2017 | 28.52 | 28.59 | 28.45 | 28.49 | 67,713 | +0.14(+0.49%) |
Sep 08, 2017 | 28.30 | 28.41 | 28.30 | 28.35 | 25,677 | +0.09(+0.32%) |
Sep 07, 2017 | 28.36 | 28.36 | 28.22 | 28.26 | 26,649 | -0.04(-0.14%) |
Sep 06, 2017 | 28.63 | 28.67 | 28.19 | 28.30 | 41,979 | -0.20(-0.70%) |
Sep 05, 2017 | 28.53 | 28.57 | 28.35 | 28.50 | 67,961 | -0.18(-0.63%) |
Sep 01, 2017 | 28.75 | 28.77 | 28.66 | 28.68 | 21,072 | -0.13(-0.45%) |
Aug 31, 2017 | 28.92 | 28.94 | 28.83 | 28.81 | 32,242 | -0.13(-0.45%) |
Aug 30, 2017 | 28.82 | 28.97 | 28.82 | 28.94 | 26,532 | +0.16(+0.56%) |
Aug 29, 2017 | 28.64 | 28.83 | 28.64 | 28.78 | 42,487 | +0.00(+0.00%) |
Aug 28, 2017 | 28.72 | 28.80 | 28.70 | 28.78 | 21,693 | +0.02(+0.07%) |
Aug 25, 2017 | 28.79 | 28.84 | 28.68 | 28.76 | 57,721 | +0.07(+0.24%) |
Aug 24, 2017 | 28.76 | 28.78 | 28.69 | 28.69 | 21,170 | -0.08(-0.28%) |
Aug 23, 2017 | 28.84 | 28.85 | 28.75 | 28.77 | 28,822 | -0.08(-0.28%) |
Aug 22, 2017 | 28.72 | 28.85 | 28.70 | 28.85 | 19,213 | +0.11(+0.38%) |
Aug 21, 2017 | 28.79 | 28.79 | 28.66 | 28.74 | 36,882 | -0.01(-0.03%) |
Aug 18, 2017 | 28.78 | 28.78 | 28.70 | 28.75 | 55,043 | -0.09(-0.31%) |
Aug 17, 2017 | 29.05 | 29.05 | 28.84 | 28.84 | 30,470 | -0.27(-0.93%) |
Aug 16, 2017 | 29.24 | 29.25 | 29.10 | 29.11 | 41,141 | -0.10(-0.34%) |
Aug 15, 2017 | 29.21 | 29.21 | 29.08 | 29.21 | 24,279 | -0.06(-0.20%) |
Aug 14, 2017 | 29.10 | 29.27 | 29.10 | 29.27 | 47,669 | +0.38(+1.30%) |
Aug 11, 2017 | 28.96 | 28.96 | 28.87 | 28.89 | 41,799 | -0.12(-0.43%) |
Aug 10, 2017 | 29.14 | 29.15 | 29.02 | 29.02 | 85,255 | -0.37(-1.26%) |
Aug 09, 2017 | 29.29 | 29.39 | 29.25 | 29.39 | 47,866 | +0.07(+0.24%) |
Aug 08, 2017 | 29.46 | 29.51 | 29.32 | 29.32 | 55,220 | -0.05(-0.17%) |
Aug 04, 2017 | 29.31 | 29.42 | 29.31 | 29.37 | 38,381 | +0.15(+0.51%) |
Aug 03, 2017 | 29.26 | 29.26 | 29.17 | 29.22 | 42,726 | +0.01(+0.03%) |
Aug 02, 2017 | 29.17 | 29.21 | 29.11 | 29.21 | 80,023 | +0.10(+0.34%) |