Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.00 | 29.05 | 28.93 | 29.01 | 848,318 | +0.10(+0.36%) |
Nov 29, 2018 | 28.93 | 29.00 | 28.85 | 28.91 | 110,615 | +0.10(+0.33%) |
Nov 28, 2018 | 28.88 | 28.93 | 28.80 | 28.81 | 1,659,124 | -0.14(-0.48%) |
Nov 27, 2018 | 28.88 | 29.00 | 28.88 | 28.95 | 74,876 | +0.04(+0.15%) |
Nov 26, 2018 | 28.92 | 28.96 | 28.89 | 28.91 | 276,022 | -0.05(-0.18%) |
Nov 23, 2018 | 29.11 | 29.12 | 28.96 | 28.96 | 823,900 | +0.03(+0.09%) |
Nov 21, 2018 | 28.93 | 28.93 | 28.93 | 0 | -0.03(-0.09%) | |
Nov 20, 2018 | 28.98 | 29.04 | 28.92 | 28.96 | 345,326 | +0.02(+0.06%) |
Nov 19, 2018 | 28.80 | 28.94 | 28.80 | 28.94 | 644,231 | +0.10(+0.33%) |
Nov 16, 2018 | 28.73 | 28.88 | 28.67 | 28.85 | 158,429 | +0.13(+0.46%) |
Nov 15, 2018 | 28.79 | 28.82 | 28.60 | 28.72 | 116,208 | +0.00(+0.00%) |
Nov 14, 2018 | 28.56 | 28.81 | 28.52 | 28.72 | 195,601 | +0.03(+0.12%) |
Nov 13, 2018 | 28.63 | 28.68 | 28.57 | 28.68 | 3,304,405 | -0.04(-0.15%) |
Nov 12, 2018 | 28.64 | 28.74 | 28.64 | 28.73 | 132,252 | +0.22(+0.77%) |
Nov 09, 2018 | 28.38 | 28.54 | 28.37 | 28.51 | 599,898 | +0.20(+0.71%) |
Nov 08, 2018 | 28.42 | 28.42 | 28.30 | 28.31 | 460,467 | -0.03(-0.09%) |
Nov 07, 2018 | 28.48 | 28.54 | 28.31 | 28.33 | 156,334 | +0.03(+0.12%) |
Nov 06, 2018 | 28.34 | 28.38 | 28.29 | 28.30 | 91,156 | -0.03(-0.09%) |
Nov 05, 2018 | 28.33 | 28.38 | 28.29 | 28.32 | 255,555 | +0.14(+0.49%) |
Nov 02, 2018 | 28.49 | 28.49 | 28.17 | 28.18 | 2,303,872 | -0.37(-1.28%) |
Nov 01, 2018 | 28.41 | 28.58 | 28.41 | 28.55 | 2,344,533 | +0.05(+0.16%) |
Oct 31, 2018 | 28.57 | 28.61 | 28.45 | 28.51 | 99,997 | -0.17(-0.58%) |
Oct 30, 2018 | 28.67 | 28.75 | 28.63 | 28.67 | 307,790 | -0.14(-0.48%) |
Oct 29, 2018 | 28.81 | 28.87 | 28.68 | 28.81 | 355,758 | -0.03(-0.12%) |
Oct 26, 2018 | 28.84 | 28.94 | 28.82 | 28.84 | 958,599 | +0.17(+0.58%) |
Oct 25, 2018 | 28.76 | 28.79 | 28.67 | 28.68 | 378,686 | -0.10(-0.36%) |
Oct 24, 2018 | 28.71 | 28.82 | 28.67 | 28.78 | 206,892 | +0.20(+0.70%) |
Oct 23, 2018 | 28.79 | 28.86 | 28.57 | 28.58 | 208,689 | +0.07(+0.24%) |
Oct 22, 2018 | 28.61 | 28.63 | 28.50 | 28.51 | 161,612 | -0.02(-0.06%) |
Oct 19, 2018 | 28.56 | 28.59 | 28.47 | 28.53 | 57,807 | -0.09(-0.30%) |
Oct 18, 2018 | 28.53 | 28.70 | 28.51 | 28.62 | 101,521 | +0.02(+0.06%) |
Oct 17, 2018 | 28.76 | 28.80 | 28.60 | 28.60 | 124,306 | -0.17(-0.60%) |
Oct 16, 2018 | 28.71 | 28.78 | 28.64 | 28.77 | 154,318 | +0.06(+0.21%) |
Oct 15, 2018 | 28.75 | 28.80 | 28.69 | 28.71 | 297,248 | -0.01(-0.03%) |
Oct 12, 2018 | 28.71 | 28.84 | 28.69 | 28.72 | 776,786 | -0.11(-0.39%) |
Oct 11, 2018 | 28.63 | 28.87 | 28.55 | 28.84 | 182,123 | +0.34(+1.19%) |
Oct 10, 2018 | 28.40 | 28.51 | 28.31 | 28.50 | 321,684 | -0.07(-0.24%) |
Oct 09, 2018 | 28.42 | 28.57 | 28.39 | 28.57 | 564,489 | +0.30(+1.08%) |
Oct 08, 2018 | 28.37 | 28.38 | 28.26 | 28.26 | 463,767 | -0.11(-0.40%) |
Oct 05, 2018 | 28.47 | 28.53 | 28.25 | 28.37 | 1,114,439 | -0.25(-0.88%) |
Oct 04, 2018 | 28.65 | 28.70 | 28.55 | 28.63 | 334,868 | -0.17(-0.57%) |
Oct 03, 2018 | 29.15 | 29.17 | 28.65 | 28.79 | 147,151 | -0.53(-1.81%) |
Oct 02, 2018 | 29.26 | 29.36 | 29.24 | 29.32 | 94,523 | +0.22(+0.75%) |
Oct 01, 2018 | 29.24 | 29.28 | 29.11 | 29.11 | 722,629 | -0.24(-0.80%) |
Sep 28, 2018 | 29.46 | 29.46 | 29.32 | 29.34 | 1,095,398 | -0.08(-0.27%) |
Sep 27, 2018 | 29.34 | 29.43 | 29.31 | 29.42 | 138,107 | +0.03(+0.12%) |
Sep 26, 2018 | 29.25 | 29.40 | 29.19 | 29.38 | 829,217 | +0.18(+0.62%) |
Sep 25, 2018 | 29.15 | 29.21 | 29.13 | 29.20 | 120,495 | -0.03(-0.12%) |
Sep 24, 2018 | 29.21 | 29.33 | 29.21 | 29.24 | 157,037 | -0.06(-0.21%) |
Sep 21, 2018 | 29.21 | 29.32 | 29.21 | 29.30 | 280,156 | -0.01(-0.03%) |
Sep 20, 2018 | 29.18 | 29.33 | 29.17 | 29.31 | 112,221 | +0.13(+0.45%) |
Sep 19, 2018 | 29.31 | 29.31 | 29.07 | 29.18 | 251,111 | -0.17(-0.59%) |
Sep 18, 2018 | 29.53 | 29.53 | 29.32 | 29.35 | 101,864 | -0.30(-1.00%) |
Sep 17, 2018 | 29.56 | 29.70 | 29.54 | 29.65 | 118,328 | +0.00(+0.00%) |
Sep 14, 2018 | 29.61 | 29.70 | 29.57 | 29.65 | 84,438 | -0.13(-0.44%) |
Sep 13, 2018 | 29.85 | 29.88 | 29.76 | 29.78 | 100,658 | +0.04(+0.15%) |
Sep 12, 2018 | 29.78 | 29.79 | 29.72 | 29.73 | 340,537 | +0.05(+0.18%) |
Sep 11, 2018 | 29.75 | 29.79 | 29.65 | 29.68 | 433,639 | -0.21(-0.70%) |
Sep 10, 2018 | 29.81 | 29.90 | 29.80 | 29.89 | 216,128 | +0.10(+0.35%) |
Sep 07, 2018 | 29.84 | 29.84 | 29.75 | 29.78 | 182,009 | -0.25(-0.84%) |
Sep 06, 2018 | 29.96 | 30.08 | 29.93 | 30.04 | 376,867 | +0.10(+0.35%) |
Sep 05, 2018 | 29.94 | 29.98 | 29.89 | 29.93 | 327,733 | -0.06(-0.20%) |