Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.74 | 30.76 | 30.68 | 30.74 | 147,863 | +0.00(+0.00%) |
Nov 29, 2018 | 30.65 | 30.82 | 30.65 | 30.74 | 153,113 | +0.00(+0.00%) |
Nov 28, 2018 | 30.81 | 30.81 | 30.69 | 30.74 | 139,592 | -0.01(-0.03%) |
Nov 27, 2018 | 30.87 | 30.92 | 30.71 | 30.75 | 159,453 | -0.16(-0.53%) |
Nov 26, 2018 | 30.81 | 30.94 | 30.81 | 30.91 | 211,982 | +0.15(+0.50%) |
Nov 23, 2018 | 30.63 | 30.80 | 30.48 | 30.76 | 54,258 | +0.08(+0.25%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 30.75 | 30.78 | 30.65 | 30.67 | 191,854 | -0.10(-0.31%) |
Nov 19, 2018 | 30.86 | 30.86 | 30.73 | 30.77 | 354,309 | -0.12(-0.38%) |
Nov 16, 2018 | 30.83 | 30.90 | 30.79 | 30.88 | 152,109 | -0.04(-0.12%) |
Nov 15, 2018 | 30.77 | 30.95 | 30.77 | 30.92 | 737,748 | +0.11(+0.34%) |
Nov 14, 2018 | 30.88 | 30.88 | 30.77 | 30.82 | 551,868 | +0.05(+0.16%) |
Nov 13, 2018 | 30.78 | 30.82 | 30.69 | 30.77 | 122,587 | +0.06(+0.19%) |
Nov 12, 2018 | 30.83 | 30.84 | 30.69 | 30.71 | 143,057 | -0.17(-0.56%) |
Nov 09, 2018 | 30.79 | 30.89 | 30.76 | 30.88 | 88,221 | +0.02(+0.06%) |
Nov 08, 2018 | 30.96 | 30.96 | 30.74 | 30.87 | 125,317 | -0.10(-0.31%) |
Nov 07, 2018 | 30.99 | 31.01 | 30.88 | 30.96 | 311,201 | +0.11(+0.34%) |
Nov 06, 2018 | 30.81 | 30.91 | 30.79 | 30.86 | 79,633 | +0.05(+0.16%) |
Nov 05, 2018 | 30.77 | 30.84 | 30.77 | 30.81 | 441,215 | +0.01(+0.03%) |
Nov 02, 2018 | 30.93 | 30.93 | 30.69 | 30.80 | 101,371 | -0.06(-0.19%) |
Nov 01, 2018 | 30.83 | 30.93 | 30.78 | 30.86 | 263,431 | +0.06(+0.19%) |
Oct 31, 2018 | 30.68 | 30.81 | 30.66 | 30.80 | 116,095 | +0.20(+0.66%) |
Oct 30, 2018 | 30.58 | 30.65 | 30.49 | 30.60 | 155,625 | +0.10(+0.32%) |
Oct 29, 2018 | 30.67 | 30.69 | 30.49 | 30.50 | 150,713 | -0.07(-0.22%) |
Oct 26, 2018 | 30.49 | 30.60 | 30.43 | 30.57 | 106,963 | +0.10(+0.32%) |
Oct 25, 2018 | 30.41 | 30.56 | 30.39 | 30.47 | 504,960 | +0.06(+0.19%) |
Oct 24, 2018 | 30.65 | 30.71 | 30.41 | 30.41 | 104,311 | -0.31(-1.01%) |
Oct 23, 2018 | 30.75 | 30.75 | 30.59 | 30.72 | 74,974 | +0.03(+0.09%) |
Oct 22, 2018 | 30.72 | 30.72 | 30.65 | 30.69 | 52,566 | +0.01(+0.03%) |
Oct 19, 2018 | 30.79 | 30.85 | 30.66 | 30.68 | 228,215 | -0.02(-0.06%) |
Oct 18, 2018 | 30.75 | 30.84 | 30.70 | 30.70 | 128,315 | -0.09(-0.28%) |
Oct 17, 2018 | 30.78 | 30.83 | 30.75 | 30.79 | 157,300 | +0.00(+0.00%) |
Oct 16, 2018 | 30.77 | 30.87 | 30.71 | 30.79 | 259,879 | +0.04(+0.13%) |
Oct 15, 2018 | 30.69 | 30.79 | 30.64 | 30.75 | 112,653 | +0.10(+0.32%) |
Oct 12, 2018 | 30.76 | 30.76 | 30.55 | 30.65 | 50,219 | +0.11(+0.35%) |
Oct 11, 2018 | 30.51 | 30.67 | 30.49 | 30.55 | 579,416 | +0.03(+0.10%) |
Oct 10, 2018 | 30.60 | 30.72 | 30.52 | 30.52 | 41,520 | -0.06(-0.19%) |
Oct 09, 2018 | 30.54 | 30.60 | 30.53 | 30.58 | 28,457 | +0.03(+0.09%) |
Oct 08, 2018 | 30.59 | 30.59 | 30.50 | 30.55 | 39,436 | -0.05(-0.16%) |
Oct 05, 2018 | 30.61 | 30.63 | 30.57 | 30.60 | 40,279 | -0.03(-0.09%) |
Oct 04, 2018 | 30.64 | 30.70 | 30.60 | 30.62 | 26,946 | -0.09(-0.28%) |
Oct 03, 2018 | 30.61 | 30.76 | 30.61 | 30.71 | 100,079 | +0.12(+0.41%) |
Oct 02, 2018 | 30.65 | 30.65 | 30.56 | 30.59 | 57,657 | -0.07(-0.22%) |
Oct 01, 2018 | 30.69 | 30.71 | 30.63 | 30.65 | 253,444 | -0.03(-0.09%) |
Sep 28, 2018 | 30.60 | 30.70 | 30.60 | 30.68 | 146,931 | +0.05(+0.16%) |
Sep 27, 2018 | 30.65 | 30.66 | 30.57 | 30.63 | 110,752 | +0.02(+0.06%) |
Sep 26, 2018 | 30.70 | 30.77 | 30.58 | 30.61 | 148,883 | -0.03(-0.09%) |
Sep 25, 2018 | 30.70 | 30.78 | 30.64 | 30.64 | 40,832 | -0.08(-0.25%) |
Sep 24, 2018 | 30.63 | 30.72 | 30.57 | 30.72 | 114,263 | +0.08(+0.25%) |
Sep 21, 2018 | 30.66 | 30.69 | 30.64 | 30.64 | 42,143 | +0.00(+0.00%) |
Sep 20, 2018 | 30.62 | 30.67 | 30.57 | 30.64 | 36,984 | +0.04(+0.12%) |
Sep 19, 2018 | 30.68 | 30.68 | 30.58 | 30.61 | 39,356 | -0.08(-0.25%) |
Sep 18, 2018 | 30.69 | 30.71 | 30.64 | 30.68 | 44,729 | +0.01(+0.03%) |
Sep 17, 2018 | 30.63 | 30.75 | 30.59 | 30.67 | 39,547 | +0.04(+0.13%) |
Sep 14, 2018 | 30.59 | 30.66 | 30.58 | 30.63 | 51,358 | +0.08(+0.25%) |
Sep 13, 2018 | 30.52 | 30.58 | 30.52 | 30.56 | 67,467 | +0.06(+0.19%) |
Sep 12, 2018 | 30.35 | 30.55 | 30.35 | 30.50 | 109,404 | +0.11(+0.35%) |
Sep 11, 2018 | 30.37 | 30.42 | 30.33 | 30.39 | 83,121 | +0.01(+0.03%) |
Sep 10, 2018 | 30.42 | 30.42 | 30.33 | 30.38 | 81,962 | -0.01(-0.03%) |
Sep 07, 2018 | 30.39 | 30.45 | 30.38 | 30.39 | 36,137 | -0.06(-0.19%) |
Sep 06, 2018 | 30.43 | 30.55 | 30.42 | 30.45 | 60,105 | -0.04(-0.13%) |
Sep 05, 2018 | 30.42 | 30.52 | 30.35 | 30.49 | 39,057 | +0.06(+0.19%) |