Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.00 | 29.16 | 28.98 | 29.14 | 22,976 | +0.09(+0.32%) |
Nov 29, 2018 | 28.98 | 29.10 | 28.86 | 29.04 | 13,897 | +0.01(+0.03%) |
Nov 28, 2018 | 28.61 | 29.04 | 28.47 | 29.04 | 455,571 | +0.55(+1.92%) |
Nov 27, 2018 | 28.45 | 28.49 | 28.37 | 28.49 | 21,891 | -0.09(-0.32%) |
Nov 26, 2018 | 28.50 | 28.59 | 28.42 | 28.58 | 19,361 | +0.28(+1.00%) |
Nov 23, 2018 | 28.09 | 28.30 | 28.09 | 28.30 | 1,969 | -0.01(-0.05%) |
Nov 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.23(+0.83%) | |
Nov 20, 2018 | 28.17 | 28.30 | 28.03 | 28.08 | 19,298 | -0.48(-1.69%) |
Nov 19, 2018 | 28.98 | 28.98 | 28.51 | 28.56 | 115,476 | -0.42(-1.46%) |
Nov 16, 2018 | 28.91 | 29.07 | 28.84 | 28.98 | 17,068 | +0.10(+0.35%) |
Nov 15, 2018 | 28.50 | 28.91 | 28.50 | 28.88 | 62,947 | +0.16(+0.57%) |
Nov 14, 2018 | 29.06 | 29.15 | 28.67 | 28.72 | 26,663 | -0.18(-0.63%) |
Nov 13, 2018 | 29.02 | 29.17 | 28.81 | 28.90 | 28,440 | -0.02(-0.06%) |
Nov 12, 2018 | 29.18 | 29.18 | 28.89 | 28.92 | 10,117 | -0.43(-1.46%) |
Nov 09, 2018 | 29.46 | 29.46 | 29.21 | 29.35 | 8,753 | -0.20(-0.68%) |
Nov 08, 2018 | 29.57 | 29.64 | 29.48 | 29.55 | 91,020 | -0.05(-0.19%) |
Nov 07, 2018 | 29.34 | 29.61 | 29.28 | 29.60 | 22,430 | +0.53(+1.84%) |
Nov 06, 2018 | 28.91 | 29.11 | 28.91 | 29.07 | 278,429 | +0.16(+0.55%) |
Nov 05, 2018 | 28.86 | 29.00 | 28.74 | 28.91 | 17,519 | +0.10(+0.35%) |
Nov 02, 2018 | 29.12 | 29.12 | 28.62 | 28.81 | 74,947 | -0.07(-0.26%) |
Nov 01, 2018 | 28.71 | 28.90 | 28.71 | 28.88 | 31,860 | +0.41(+1.45%) |
Oct 31, 2018 | 28.55 | 28.73 | 28.47 | 28.47 | 101,619 | +0.21(+0.74%) |
Oct 30, 2018 | 27.94 | 28.26 | 27.93 | 28.26 | 97,266 | +0.48(+1.74%) |
Oct 29, 2018 | 28.07 | 28.32 | 27.59 | 27.78 | 46,328 | +0.01(+0.03%) |
Oct 26, 2018 | 27.80 | 28.01 | 27.57 | 27.77 | 13,129 | -0.34(-1.20%) |
Oct 25, 2018 | 27.81 | 28.25 | 27.80 | 28.10 | 11,503 | +0.41(+1.49%) |
Oct 24, 2018 | 28.50 | 28.53 | 27.69 | 27.69 | 24,130 | -0.75(-2.64%) |
Oct 23, 2018 | 28.19 | 28.58 | 28.00 | 28.44 | 21,689 | -0.27(-0.92%) |
Oct 22, 2018 | 28.78 | 28.78 | 28.61 | 28.71 | 23,415 | -0.05(-0.19%) |
Oct 19, 2018 | 28.97 | 29.08 | 28.74 | 28.76 | 63,131 | -0.12(-0.41%) |
Oct 18, 2018 | 29.10 | 29.23 | 28.81 | 28.88 | 32,642 | -0.37(-1.25%) |
Oct 17, 2018 | 29.16 | 29.32 | 29.04 | 29.25 | 19,174 | -0.13(-0.44%) |
Oct 16, 2018 | 29.01 | 29.38 | 28.99 | 29.38 | 14,746 | +0.56(+1.93%) |
Oct 15, 2018 | 28.78 | 28.99 | 28.76 | 28.82 | 26,051 | +0.06(+0.22%) |
Oct 12, 2018 | 28.90 | 28.94 | 28.51 | 28.75 | 89,937 | +0.20(+0.70%) |
Oct 11, 2018 | 29.02 | 29.18 | 28.55 | 28.55 | 18,503 | -0.58(-1.98%) |
Oct 10, 2018 | 29.89 | 29.89 | 29.13 | 29.13 | 26,677 | -0.87(-2.89%) |
Oct 09, 2018 | 30.17 | 30.19 | 29.99 | 30.00 | 53,822 | -0.22(-0.73%) |
Oct 08, 2018 | 30.23 | 30.23 | 30.02 | 30.22 | 61,435 | +0.02(+0.06%) |
Oct 05, 2018 | 30.35 | 30.35 | 30.03 | 30.20 | 44,749 | -0.16(-0.54%) |
Oct 04, 2018 | 30.51 | 30.51 | 30.26 | 30.36 | 21,290 | -0.28(-0.91%) |
Oct 03, 2018 | 30.64 | 30.75 | 30.61 | 30.64 | 54,822 | +0.03(+0.11%) |
Oct 02, 2018 | 30.66 | 30.71 | 30.58 | 30.61 | 50,595 | -0.07(-0.24%) |
Oct 01, 2018 | 30.85 | 30.85 | 30.59 | 30.68 | 27,753 | -0.04(-0.12%) |
Sep 28, 2018 | 30.65 | 30.76 | 30.65 | 30.72 | 20,241 | +0.06(+0.21%) |
Sep 27, 2018 | 30.75 | 30.77 | 30.64 | 30.65 | 20,250 | -0.02(-0.06%) |
Sep 26, 2018 | 30.78 | 30.86 | 30.67 | 30.67 | 20,389 | -0.10(-0.34%) |
Sep 25, 2018 | 30.91 | 30.91 | 30.75 | 30.78 | 20,096 | -0.08(-0.26%) |
Sep 24, 2018 | 30.90 | 30.90 | 30.79 | 30.86 | 10,522 | -0.13(-0.41%) |
Sep 21, 2018 | 31.02 | 31.10 | 30.97 | 30.99 | 117,293 | -0.04(-0.12%) |
Sep 20, 2018 | 30.89 | 31.02 | 30.89 | 31.02 | 11,308 | +0.22(+0.71%) |
Sep 19, 2018 | 30.94 | 30.99 | 30.78 | 30.80 | 69,229 | -0.15(-0.47%) |
Sep 18, 2018 | 30.84 | 31.00 | 30.77 | 30.95 | 76,747 | +0.13(+0.42%) |
Sep 17, 2018 | 30.95 | 30.95 | 30.80 | 30.82 | 70,045 | -0.20(-0.65%) |
Sep 14, 2018 | 30.95 | 31.04 | 30.92 | 31.02 | 46,675 | +0.09(+0.29%) |
Sep 13, 2018 | 30.93 | 31.03 | 30.89 | 30.93 | 39,138 | +0.05(+0.15%) |
Sep 12, 2018 | 30.87 | 30.92 | 30.73 | 30.89 | 16,985 | +0.01(+0.03%) |
Sep 11, 2018 | 30.68 | 30.92 | 30.68 | 30.88 | 7,373 | +0.03(+0.10%) |
Sep 10, 2018 | 30.88 | 30.89 | 30.83 | 30.85 | 16,819 | +0.10(+0.32%) |
Sep 07, 2018 | 30.88 | 30.88 | 30.72 | 30.75 | 9,005 | -0.15(-0.50%) |
Sep 06, 2018 | 31.01 | 31.01 | 30.84 | 30.90 | 14,791 | -0.01(-0.03%) |
Sep 05, 2018 | 30.77 | 30.95 | 30.75 | 30.91 | 9,000 | +0.01(+0.03%) |