Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.04 | 29.13 | 29.01 | 29.10 | 3,166 | +0.27(+0.95%) |
Oct 30, 2017 | 28.88 | 28.93 | 28.83 | 28.83 | 10,084 | -0.11(-0.40%) |
Oct 27, 2017 | 28.83 | 28.94 | 28.83 | 28.94 | 6,989 | +0.06(+0.22%) |
Oct 26, 2017 | 28.97 | 28.98 | 28.82 | 28.88 | 3,838 | +0.08(+0.28%) |
Oct 25, 2017 | 28.91 | 28.91 | 28.74 | 28.80 | 3,263 | -0.18(-0.64%) |
Oct 24, 2017 | 29.04 | 29.20 | 28.94 | 28.98 | 13,116 | -0.15(-0.52%) |
Oct 23, 2017 | 29.13 | 29.16 | 29.01 | 29.13 | 5,399 | -0.15(-0.50%) |
Oct 20, 2017 | 29.26 | 29.32 | 29.25 | 29.28 | 17,639 | -0.09(-0.30%) |
Oct 19, 2017 | 29.37 | 29.43 | 29.35 | 29.37 | 2,443 | -0.22(-0.74%) |
Oct 18, 2017 | 29.44 | 29.59 | 29.42 | 29.59 | 9,978 | +0.08(+0.26%) |
Oct 17, 2017 | 29.35 | 29.51 | 29.35 | 29.51 | 11,658 | +0.09(+0.31%) |
Oct 16, 2017 | 29.47 | 29.53 | 29.42 | 29.42 | 4,094 | +0.02(+0.07%) |
Oct 13, 2017 | 29.43 | 29.44 | 29.40 | 29.40 | 2,888 | +0.10(+0.35%) |
Oct 12, 2017 | 29.25 | 29.33 | 29.25 | 29.30 | 5,938 | +0.11(+0.38%) |
Oct 11, 2017 | 29.15 | 29.19 | 29.10 | 29.19 | 7,951 | +0.00(+0.00%) |
Oct 10, 2017 | 29.07 | 29.19 | 29.07 | 29.19 | 3,971 | +0.28(+0.97%) |
Oct 09, 2017 | 28.89 | 28.91 | 28.85 | 28.91 | 4,658 | +0.02(+0.08%) |
Oct 06, 2017 | 28.75 | 28.89 | 28.69 | 28.88 | 4,244 | -0.05(-0.16%) |
Oct 05, 2017 | 28.89 | 28.97 | 28.89 | 28.93 | 11,451 | +0.01(+0.03%) |
Oct 04, 2017 | 28.88 | 28.92 | 28.88 | 28.92 | 21,215 | -0.08(-0.26%) |
Oct 03, 2017 | 28.91 | 29.00 | 28.85 | 29.00 | 56,642 | +0.16(+0.56%) |
Oct 02, 2017 | 28.75 | 28.88 | 28.75 | 28.84 | 51,551 | -0.08(-0.27%) |
Sep 29, 2017 | 28.82 | 28.92 | 28.77 | 28.92 | 5,356 | +0.20(+0.69%) |
Sep 28, 2017 | 28.61 | 28.74 | 28.60 | 28.72 | 4,190 | +0.01(+0.02%) |
Sep 27, 2017 | 28.63 | 28.75 | 28.63 | 28.71 | 5,904 | -0.13(-0.44%) |
Sep 26, 2017 | 28.85 | 28.86 | 28.79 | 28.84 | 6,615 | -0.03(-0.10%) |
Sep 25, 2017 | 28.84 | 28.87 | 28.82 | 28.87 | 2,572 | -0.18(-0.64%) |
Sep 22, 2017 | 28.86 | 29.05 | 28.86 | 29.05 | 5,086 | +0.07(+0.25%) |
Sep 21, 2017 | 28.96 | 28.98 | 28.88 | 28.98 | 7,254 | -0.04(-0.15%) |
Sep 20, 2017 | 29.18 | 29.24 | 29.02 | 29.02 | 4,391 | -0.15(-0.51%) |
Sep 19, 2017 | 29.17 | 29.19 | 29.11 | 29.17 | 4,852 | -0.02(-0.05%) |
Sep 18, 2017 | 29.22 | 29.29 | 29.17 | 29.19 | 12,911 | -0.03(-0.12%) |
Sep 15, 2017 | 29.22 | 29.22 | 29.22 | 29.22 | 1,113 | +0.06(+0.19%) |
Sep 14, 2017 | 29.04 | 29.20 | 29.04 | 29.16 | 8,916 | +0.04(+0.13%) |
Sep 13, 2017 | 29.19 | 29.19 | 29.07 | 29.13 | 4,695 | -0.11(-0.36%) |
Sep 12, 2017 | 29.22 | 29.28 | 29.22 | 29.23 | 4,399 | -0.15(-0.51%) |
Sep 11, 2017 | 29.36 | 29.39 | 29.36 | 29.38 | 2,604 | +0.03(+0.11%) |
Sep 08, 2017 | 29.35 | 29.36 | 29.33 | 29.35 | 5,335 | +0.20(+0.69%) |
Sep 07, 2017 | 29.11 | 29.20 | 29.11 | 29.15 | 5,651 | +0.15(+0.53%) |
Sep 06, 2017 | 28.93 | 29.00 | 28.93 | 29.00 | 2,775 | +0.13(+0.47%) |
Sep 05, 2017 | 28.88 | 28.88 | 28.76 | 28.86 | 2,663 | -0.13(-0.45%) |
Sep 01, 2017 | 29.01 | 29.03 | 29.01 | 28.99 | 93,271 | -0.13(-0.44%) |
Aug 31, 2017 | 28.94 | 29.13 | 28.94 | 29.12 | 3,491 | +0.34(+1.17%) |
Aug 30, 2017 | 28.73 | 28.82 | 28.73 | 28.79 | 3,687 | -0.00(-0.01%) |
Aug 29, 2017 | 28.89 | 28.89 | 28.79 | 28.79 | 2,893 | +0.02(+0.07%) |
Aug 28, 2017 | 28.76 | 28.81 | 28.76 | 28.77 | 11,452 | +0.02(+0.08%) |
Aug 25, 2017 | 28.69 | 28.79 | 28.64 | 28.75 | 11,103 | +0.05(+0.18%) |
Aug 24, 2017 | 28.78 | 28.78 | 28.70 | 28.70 | 6,717 | -0.11(-0.39%) |
Aug 23, 2017 | 28.71 | 28.81 | 28.68 | 28.81 | 24,064 | +0.00(+0.00%) |
Aug 22, 2017 | 28.82 | 28.86 | 28.76 | 28.81 | 6,002 | +0.07(+0.24%) |
Aug 21, 2017 | 28.70 | 28.74 | 28.70 | 28.74 | 6,048 | +0.02(+0.05%) |
Aug 18, 2017 | 28.67 | 28.74 | 28.62 | 28.73 | 8,683 | +0.11(+0.40%) |
Aug 17, 2017 | 28.78 | 28.78 | 28.61 | 28.61 | 22,327 | -0.17(-0.58%) |
Aug 16, 2017 | 28.69 | 28.81 | 28.69 | 28.78 | 6,949 | +0.18(+0.63%) |
Aug 15, 2017 | 28.58 | 28.60 | 28.54 | 28.60 | 4,225 | -0.17(-0.58%) |
Aug 14, 2017 | 28.72 | 28.79 | 28.70 | 28.77 | 4,646 | +0.16(+0.57%) |
Aug 11, 2017 | 28.63 | 28.63 | 28.50 | 28.60 | 6,905 | -0.01(-0.03%) |
Aug 10, 2017 | 28.74 | 28.75 | 28.61 | 28.61 | 19,294 | -0.31(-1.07%) |
Aug 09, 2017 | 28.91 | 28.95 | 28.91 | 28.92 | 2,893 | +0.03(+0.10%) |
Aug 08, 2017 | 28.96 | 28.96 | 28.87 | 28.89 | 5,073 | -0.07(-0.24%) |
Aug 07, 2017 | 28.89 | 28.98 | 28.88 | 28.96 | 5,762 | -0.11(-0.39%) |
Aug 04, 2017 | 29.05 | 29.14 | 29.00 | 29.07 | 7,028 | +0.04(+0.13%) |
Aug 03, 2017 | 28.92 | 29.04 | 28.92 | 29.04 | 2,907 | +0.12(+0.42%) |
Aug 02, 2017 | 29.00 | 29.01 | 28.90 | 28.92 | 8,642 | +0.01(+0.03%) |