Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.95 | 30.96 | 30.85 | 30.87 | 2,950 | +0.17(+0.55%) |
Nov 29, 2017 | 30.86 | 30.86 | 30.70 | 30.70 | 2,001 | +0.04(+0.15%) |
Nov 28, 2017 | 30.60 | 30.71 | 30.60 | 30.66 | 4,418 | +0.03(+0.08%) |
Nov 27, 2017 | 30.67 | 30.70 | 30.63 | 30.63 | 1,800 | -0.10(-0.33%) |
Nov 24, 2017 | 30.73 | 30.73 | 30.73 | 30.73 | 5 | +0.37(+1.22%) |
Nov 22, 2017 | 30.24 | 30.38 | 30.24 | 30.36 | 142,265 | +0.21(+0.70%) |
Nov 21, 2017 | 30.24 | 30.24 | 30.15 | 30.15 | 4,065 | +0.11(+0.37%) |
Nov 20, 2017 | 30.01 | 30.04 | 29.98 | 30.04 | 4,197 | +0.09(+0.28%) |
Nov 17, 2017 | 30.13 | 30.13 | 29.95 | 29.95 | 14,799 | -0.14(-0.45%) |
Nov 16, 2017 | 30.10 | 30.11 | 30.09 | 30.09 | 5,822 | +0.13(+0.43%) |
Nov 15, 2017 | 29.75 | 29.96 | 29.75 | 29.96 | 653 | -0.14(-0.48%) |
Nov 14, 2017 | 30.00 | 30.11 | 30.00 | 30.11 | 2,500 | +0.30(+0.99%) |
Nov 13, 2017 | 29.59 | 29.81 | 29.59 | 29.81 | 3,322 | -0.14(-0.47%) |
Nov 10, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.00(+0.00%) |
Nov 09, 2017 | 30.00 | 30.02 | 29.95 | 29.95 | 951 | -0.44(-1.45%) |
Nov 08, 2017 | 30.39 | 30.39 | 30.39 | 30.39 | 50 | +0.00(+0.00%) |
Nov 07, 2017 | 30.39 | 30.39 | 30.39 | 30.39 | 341 | -0.21(-0.69%) |
Nov 06, 2017 | 30.56 | 30.61 | 30.54 | 30.60 | 6,127 | -0.04(-0.13%) |
Nov 03, 2017 | 30.66 | 30.67 | 30.64 | 30.64 | 580 | -0.18(-0.59%) |
Nov 02, 2017 | 30.82 | 30.85 | 30.74 | 30.82 | 7,890 | +0.04(+0.12%) |
Nov 01, 2017 | 30.84 | 30.84 | 30.78 | 30.78 | 201 | +0.09(+0.29%) |
Oct 31, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 412 | +0.09(+0.30%) |
Oct 30, 2017 | 30.58 | 30.61 | 30.58 | 30.60 | 2,236 | +0.24(+0.80%) |
Oct 27, 2017 | 30.43 | 30.43 | 30.36 | 30.36 | 710 | -0.24(-0.79%) |
Oct 26, 2017 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Oct 25, 2017 | 30.73 | 30.73 | 30.60 | 30.60 | 623 | -0.07(-0.23%) |
Oct 24, 2017 | 30.63 | 30.68 | 30.63 | 30.67 | 962 | +0.18(+0.60%) |
Oct 23, 2017 | 30.56 | 30.56 | 30.49 | 30.49 | 2,323 | -0.20(-0.66%) |
Oct 20, 2017 | 30.70 | 30.70 | 30.69 | 30.69 | 726 | -0.17(-0.55%) |
Oct 19, 2017 | 30.86 | 30.86 | 30.86 | 30.86 | 3 | +0.00(+0.00%) |
Oct 18, 2017 | 30.88 | 30.88 | 30.86 | 30.86 | 25,392 | +0.25(+0.82%) |
Oct 17, 2017 | 30.61 | 30.61 | 30.61 | 30.61 | 550 | -0.16(-0.50%) |
Oct 16, 2017 | 30.82 | 30.82 | 30.75 | 30.77 | 1,453 | -0.09(-0.31%) |
Oct 13, 2017 | 30.88 | 30.91 | 30.86 | 30.86 | 1,326 | -0.02(-0.06%) |
Oct 12, 2017 | 30.88 | 30.88 | 30.87 | 30.88 | 932 | +0.25(+0.82%) |
Oct 11, 2017 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | +0.00(+0.00%) |
Oct 10, 2017 | 30.66 | 30.66 | 30.63 | 30.63 | 480 | +0.13(+0.43%) |
Oct 09, 2017 | 30.52 | 30.52 | 30.50 | 30.50 | 802 | -0.01(-0.05%) |
Oct 06, 2017 | 30.51 | 30.51 | 30.51 | 30.51 | 100 | -0.01(-0.02%) |
Oct 05, 2017 | 30.50 | 30.53 | 30.49 | 30.52 | 939 | -0.03(-0.10%) |
Oct 04, 2017 | 30.57 | 30.57 | 30.55 | 30.55 | 722 | -0.13(-0.42%) |
Oct 03, 2017 | 30.68 | 30.68 | 30.68 | 30.68 | 103 | +0.00(+0.02%) |
Oct 02, 2017 | 30.68 | 30.68 | 30.68 | 30.68 | 9 | +0.00(+0.00%) |
Sep 29, 2017 | 30.54 | 30.69 | 30.54 | 30.68 | 1,335 | +0.26(+0.84%) |
Sep 28, 2017 | 30.42 | 30.42 | 30.42 | 30.42 | 332 | +0.36(+1.20%) |
Sep 27, 2017 | 30.06 | 30.06 | 30.06 | 30.06 | 0 | +0.00(+0.00%) |
Sep 26, 2017 | 30.00 | 30.07 | 30.00 | 30.06 | 1,335 | -0.19(-0.63%) |
Sep 25, 2017 | 30.39 | 30.39 | 30.25 | 30.25 | 766 | -0.38(-1.26%) |
Sep 22, 2017 | 30.65 | 30.67 | 30.63 | 30.63 | 4,312 | +0.11(+0.38%) |
Sep 21, 2017 | 30.51 | 30.56 | 30.51 | 30.52 | 661 | +0.00(+0.00%) |
Sep 20, 2017 | 30.52 | 30.52 | 30.52 | 30.52 | 288 | -0.05(-0.16%) |
Sep 19, 2017 | 30.57 | 30.57 | 30.57 | 30.57 | 828 | +0.17(+0.55%) |
Sep 18, 2017 | 30.50 | 30.50 | 30.40 | 30.40 | 5,762 | +0.14(+0.47%) |
Sep 15, 2017 | 30.35 | 30.36 | 30.26 | 30.26 | 3,000 | +0.01(+0.03%) |
Sep 14, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 107 | +0.08(+0.27%) |
Sep 13, 2017 | 30.17 | 30.17 | 30.17 | 30.17 | 300 | -0.17(-0.56%) |
Sep 12, 2017 | 30.47 | 30.47 | 30.32 | 30.34 | 3,845 | +0.14(+0.46%) |
Sep 11, 2017 | 30.18 | 30.20 | 30.18 | 30.20 | 3,168 | +0.25(+0.83%) |
Sep 08, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 300 | +0.08(+0.27%) |
Sep 07, 2017 | 29.92 | 29.92 | 29.66 | 29.87 | 9,223 | +0.22(+0.73%) |
Sep 06, 2017 | 29.65 | 29.65 | 29.65 | 29.65 | 370 | +0.32(+1.10%) |
Sep 05, 2017 | 29.50 | 29.50 | 29.31 | 29.33 | 620 | -0.28(-0.94%) |