Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.84 | 29.84 | 29.04 | 29.06 | 4,549 | -0.29(-0.99%) |
Nov 29, 2018 | 29.17 | 29.43 | 29.17 | 29.35 | 2,054 | +0.04(+0.15%) |
Nov 28, 2018 | 29.19 | 29.31 | 29.02 | 29.31 | 4,043 | +0.14(+0.48%) |
Nov 27, 2018 | 29.37 | 29.37 | 28.87 | 29.16 | 3,556 | +0.02(+0.06%) |
Nov 26, 2018 | 29.45 | 29.45 | 29.15 | 29.15 | 3,773 | -0.28(-0.96%) |
Nov 23, 2018 | 29.50 | 29.50 | 28.88 | 29.43 | 1,251 | +0.21(+0.72%) |
Nov 21, 2018 | 29.22 | 29.22 | 29.22 | 0 | +0.14(+0.48%) | |
Nov 20, 2018 | 28.92 | 29.43 | 28.84 | 29.08 | 5,697 | -0.31(-1.05%) |
Nov 19, 2018 | 28.95 | 29.71 | 28.85 | 29.38 | 11,374 | +0.18(+0.63%) |
Nov 16, 2018 | 29.31 | 29.44 | 28.87 | 29.20 | 5,572 | -0.13(-0.45%) |
Nov 15, 2018 | 29.35 | 29.35 | 28.84 | 29.33 | 9,031 | +0.49(+1.71%) |
Nov 14, 2018 | 29.23 | 29.31 | 28.84 | 28.84 | 7,519 | -0.60(-2.03%) |
Nov 13, 2018 | 29.35 | 29.44 | 29.19 | 29.44 | 4,303 | +0.33(+1.15%) |
Nov 12, 2018 | 29.16 | 29.34 | 29.10 | 29.10 | 2,051 | -0.01(-0.03%) |
Nov 09, 2018 | 29.25 | 29.40 | 29.10 | 29.11 | 6,596 | -0.13(-0.45%) |
Nov 08, 2018 | 29.32 | 29.46 | 29.11 | 29.24 | 3,058 | -0.10(-0.33%) |
Nov 07, 2018 | 29.41 | 29.41 | 29.20 | 29.34 | 4,403 | +0.27(+0.94%) |
Nov 06, 2018 | 29.41 | 29.41 | 29.05 | 29.07 | 3,393 | -0.18(-0.60%) |
Nov 05, 2018 | 29.21 | 29.61 | 29.10 | 29.24 | 9,152 | -0.27(-0.92%) |
Nov 02, 2018 | 28.86 | 29.57 | 28.86 | 29.52 | 7,847 | +0.49(+1.70%) |
Nov 01, 2018 | 29.02 | 29.34 | 28.86 | 29.02 | 4,046 | -0.08(-0.27%) |
Oct 31, 2018 | 29.53 | 29.53 | 29.10 | 29.10 | 5,243 | -0.24(-0.81%) |
Oct 30, 2018 | 29.15 | 29.45 | 29.11 | 29.34 | 3,739 | -0.06(-0.21%) |
Oct 29, 2018 | 29.13 | 29.58 | 29.13 | 29.40 | 5,258 | +0.02(+0.06%) |
Oct 26, 2018 | 29.10 | 29.38 | 29.10 | 29.38 | 4,435 | +0.07(+0.24%) |
Oct 25, 2018 | 29.40 | 29.61 | 29.19 | 29.31 | 5,683 | -0.17(-0.57%) |
Oct 24, 2018 | 29.62 | 29.62 | 29.38 | 29.48 | 6,464 | -0.13(-0.45%) |
Oct 23, 2018 | 29.63 | 29.66 | 29.36 | 29.61 | 7,505 | -0.18(-0.59%) |
Oct 22, 2018 | 29.20 | 29.79 | 29.20 | 29.79 | 7,173 | +0.37(+1.26%) |
Oct 19, 2018 | 29.31 | 29.76 | 29.24 | 29.42 | 7,392 | +0.04(+0.15%) |
Oct 18, 2018 | 29.46 | 29.77 | 29.01 | 29.38 | 13,724 | +0.27(+0.94%) |
Oct 17, 2018 | 29.10 | 29.31 | 28.89 | 29.10 | 12,636 | -0.17(-0.57%) |
Oct 16, 2018 | 28.87 | 29.44 | 28.87 | 29.27 | 7,168 | +0.41(+1.43%) |
Oct 15, 2018 | 29.24 | 29.27 | 28.86 | 28.86 | 8,427 | -0.40(-1.35%) |
Oct 12, 2018 | 29.19 | 29.36 | 28.94 | 29.25 | 5,686 | +0.33(+1.12%) |
Oct 11, 2018 | 29.13 | 29.50 | 28.93 | 28.93 | 8,354 | -0.16(-0.54%) |
Oct 10, 2018 | 29.87 | 29.87 | 28.86 | 29.09 | 9,403 | -0.18(-0.63%) |
Oct 09, 2018 | 29.12 | 29.46 | 29.12 | 29.27 | 5,187 | +0.16(+0.54%) |
Oct 08, 2018 | 29.50 | 29.62 | 28.96 | 29.11 | 33,474 | -0.55(-1.87%) |
Oct 05, 2018 | 29.57 | 29.88 | 29.51 | 29.67 | 9,326 | +0.06(+0.21%) |
Oct 04, 2018 | 29.54 | 29.84 | 29.20 | 29.60 | 18,985 | -0.21(-0.71%) |
Oct 03, 2018 | 29.64 | 29.89 | 29.64 | 29.82 | 6,660 | +0.13(+0.44%) |
Oct 02, 2018 | 29.56 | 29.68 | 29.56 | 29.68 | 5,315 | +0.10(+0.33%) |
Oct 01, 2018 | 29.63 | 29.85 | 29.57 | 29.59 | 16,690 | -0.13(-0.44%) |
Sep 28, 2018 | 29.72 | 29.72 | 29.61 | 29.72 | 13,761 | +0.04(+0.15%) |
Sep 27, 2018 | 29.54 | 29.72 | 29.54 | 29.67 | 13,492 | +0.14(+0.48%) |
Sep 26, 2018 | 29.62 | 29.69 | 29.49 | 29.53 | 13,943 | -0.09(-0.30%) |
Sep 25, 2018 | 29.67 | 29.80 | 29.62 | 29.62 | 21,924 | -0.09(-0.30%) |
Sep 24, 2018 | 29.93 | 29.93 | 29.67 | 29.71 | 36,478 | -0.70(-2.31%) |
Sep 21, 2018 | 29.23 | 30.41 | 29.14 | 30.41 | 142,989 | +1.18(+4.05%) |
Sep 20, 2018 | 29.31 | 29.49 | 29.23 | 29.23 | 36,855 | +0.09(+0.30%) |
Sep 19, 2018 | 29.31 | 29.31 | 29.14 | 29.14 | 29,312 | -0.09(-0.30%) |
Sep 18, 2018 | 29.27 | 29.31 | 29.18 | 29.23 | 25,676 | +0.04(+0.15%) |
Sep 17, 2018 | 29.23 | 29.27 | 29.14 | 29.18 | 23,511 | +0.00(+0.00%) |
Sep 14, 2018 | 29.18 | 29.36 | 29.18 | 29.18 | 22,559 | +0.00(+0.00%) |
Sep 13, 2018 | 29.40 | 29.40 | 29.18 | 29.18 | 16,244 | -0.04(-0.15%) |
Sep 12, 2018 | 29.31 | 29.36 | 29.18 | 29.23 | 23,168 | +0.09(+0.30%) |
Sep 11, 2018 | 29.27 | 29.29 | 29.14 | 29.14 | 28,467 | -0.13(-0.45%) |
Sep 10, 2018 | 29.58 | 29.58 | 29.14 | 29.27 | 17,525 | -0.22(-0.74%) |
Sep 07, 2018 | 29.67 | 29.67 | 29.49 | 29.49 | 13,672 | +0.00(+0.00%) |
Sep 06, 2018 | 29.01 | 29.49 | 29.01 | 29.49 | 38,041 | +1.14(+4.02%) |
Sep 05, 2018 | 28.31 | 28.48 | 28.31 | 28.35 | 6,400 | -0.04(-0.15%) |