Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.13 | 29.22 | 28.86 | 28.98 | 163,366 | -0.29(-0.99%) |
Nov 29, 2018 | 29.62 | 29.83 | 29.22 | 29.27 | 62,428 | -0.45(-1.50%) |
Nov 28, 2018 | 29.01 | 29.90 | 28.92 | 29.72 | 72,228 | +0.69(+2.39%) |
Nov 27, 2018 | 28.88 | 29.08 | 28.79 | 29.02 | 128,173 | +0.11(+0.39%) |
Nov 26, 2018 | 28.99 | 29.11 | 28.31 | 28.91 | 65,259 | +0.01(+0.03%) |
Nov 23, 2018 | 28.55 | 29.20 | 28.55 | 28.90 | 43,579 | +0.35(+1.23%) |
Nov 21, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.40(+1.43%) | |
Nov 20, 2018 | 28.30 | 28.92 | 28.12 | 28.15 | 127,668 | -0.43(-1.50%) |
Nov 19, 2018 | 28.95 | 29.08 | 28.51 | 28.58 | 101,519 | -0.32(-1.09%) |
Nov 16, 2018 | 28.85 | 29.22 | 28.53 | 28.89 | 132,221 | -0.14(-0.48%) |
Nov 15, 2018 | 28.81 | 29.19 | 28.51 | 29.03 | 116,233 | +0.11(+0.39%) |
Nov 14, 2018 | 28.92 | 29.50 | 28.80 | 28.92 | 193,871 | +0.01(+0.03%) |
Nov 13, 2018 | 28.63 | 29.51 | 28.49 | 28.91 | 133,341 | +0.27(+0.95%) |
Nov 12, 2018 | 28.92 | 28.92 | 28.31 | 28.64 | 93,482 | -0.27(-0.94%) |
Nov 09, 2018 | 30.07 | 30.07 | 28.85 | 28.91 | 150,817 | -1.17(-3.88%) |
Nov 08, 2018 | 28.82 | 30.34 | 28.38 | 30.07 | 158,739 | +1.24(+4.29%) |
Nov 07, 2018 | 28.24 | 29.02 | 28.06 | 28.84 | 164,751 | +0.26(+0.92%) |
Nov 06, 2018 | 30.98 | 31.10 | 28.18 | 28.58 | 521,394 | -3.86(-11.89%) |
Nov 05, 2018 | 32.13 | 32.50 | 31.71 | 32.43 | 182,085 | +0.30(+0.93%) |
Nov 02, 2018 | 31.63 | 32.13 | 31.59 | 32.13 | 95,943 | +0.49(+1.55%) |
Nov 01, 2018 | 31.63 | 32.03 | 31.60 | 31.64 | 86,267 | +0.09(+0.28%) |
Oct 31, 2018 | 32.22 | 32.22 | 31.41 | 31.56 | 105,448 | -0.48(-1.50%) |
Oct 30, 2018 | 31.09 | 32.08 | 30.88 | 32.04 | 104,887 | +0.94(+3.02%) |
Oct 29, 2018 | 31.30 | 31.85 | 30.91 | 31.10 | 81,099 | +0.06(+0.20%) |
Oct 26, 2018 | 30.64 | 31.66 | 30.40 | 31.04 | 121,155 | +0.05(+0.17%) |
Oct 25, 2018 | 30.50 | 31.08 | 29.94 | 30.99 | 114,131 | +0.46(+1.52%) |
Oct 24, 2018 | 31.34 | 31.65 | 30.48 | 30.52 | 73,979 | -0.75(-2.38%) |
Oct 23, 2018 | 31.19 | 31.80 | 30.78 | 31.27 | 115,637 | -0.20(-0.64%) |
Oct 22, 2018 | 31.63 | 31.63 | 31.13 | 31.47 | 163,350 | -0.05(-0.17%) |
Oct 19, 2018 | 31.49 | 31.81 | 31.12 | 31.52 | 129,483 | -0.02(-0.06%) |
Oct 18, 2018 | 30.78 | 31.77 | 30.78 | 31.54 | 148,747 | +0.77(+2.51%) |
Oct 17, 2018 | 30.83 | 31.00 | 30.20 | 30.77 | 129,488 | -0.21(-0.68%) |
Oct 16, 2018 | 29.88 | 32.77 | 29.88 | 30.98 | 181,836 | +1.11(+3.73%) |
Oct 15, 2018 | 30.25 | 30.52 | 29.83 | 29.86 | 120,396 | -0.53(-1.76%) |
Oct 12, 2018 | 31.30 | 31.85 | 30.31 | 30.40 | 112,143 | -0.53(-1.73%) |
Oct 11, 2018 | 31.25 | 31.49 | 30.65 | 30.93 | 162,516 | -0.32(-1.01%) |
Oct 10, 2018 | 32.75 | 32.95 | 31.21 | 31.25 | 149,658 | -1.51(-4.60%) |
Oct 09, 2018 | 32.76 | 33.42 | 32.19 | 32.76 | 149,146 | -0.15(-0.45%) |
Oct 08, 2018 | 32.13 | 32.95 | 32.13 | 32.91 | 128,793 | +0.76(+2.37%) |
Oct 05, 2018 | 32.56 | 32.56 | 31.85 | 32.14 | 184,357 | -0.34(-1.05%) |
Oct 04, 2018 | 32.63 | 32.70 | 32.19 | 32.49 | 94,241 | -0.34(-1.04%) |
Oct 03, 2018 | 32.54 | 33.05 | 32.02 | 32.83 | 119,316 | +0.33(+1.03%) |
Oct 02, 2018 | 32.46 | 32.73 | 32.13 | 32.49 | 100,027 | -0.06(-0.19%) |
Oct 01, 2018 | 33.05 | 33.54 | 32.47 | 32.56 | 78,551 | -0.45(-1.35%) |
Sep 28, 2018 | 32.52 | 33.48 | 32.52 | 33.00 | 77,005 | +0.50(+1.52%) |
Sep 27, 2018 | 32.77 | 33.12 | 32.29 | 32.51 | 191,709 | -0.35(-1.06%) |
Sep 26, 2018 | 33.03 | 33.12 | 32.64 | 32.86 | 96,711 | -0.22(-0.66%) |
Sep 25, 2018 | 33.64 | 33.64 | 33.03 | 33.07 | 148,880 | -0.48(-1.43%) |
Sep 24, 2018 | 33.69 | 33.69 | 33.25 | 33.55 | 84,329 | -0.13(-0.39%) |
Sep 21, 2018 | 33.95 | 34.03 | 33.51 | 33.69 | 278,683 | -0.31(-0.90%) |
Sep 20, 2018 | 33.60 | 34.17 | 33.16 | 33.99 | 102,127 | +0.44(+1.30%) |
Sep 19, 2018 | 33.64 | 33.96 | 33.42 | 33.55 | 162,625 | -0.17(-0.52%) |
Sep 18, 2018 | 33.95 | 34.12 | 33.60 | 33.73 | 87,820 | -0.17(-0.51%) |
Sep 17, 2018 | 34.12 | 34.21 | 33.86 | 33.90 | 115,327 | -0.26(-0.77%) |
Sep 14, 2018 | 33.90 | 34.49 | 33.86 | 34.17 | 150,915 | +0.22(+0.64%) |
Sep 13, 2018 | 34.12 | 34.21 | 33.77 | 33.95 | 109,418 | -0.09(-0.26%) |
Sep 12, 2018 | 33.95 | 34.34 | 33.55 | 34.03 | 121,042 | +0.04(+0.13%) |
Sep 11, 2018 | 34.03 | 34.30 | 33.38 | 33.99 | 116,486 | +0.00(+0.00%) |
Sep 10, 2018 | 35.17 | 35.24 | 33.95 | 33.99 | 146,096 | -1.09(-3.11%) |
Sep 07, 2018 | 34.86 | 35.13 | 34.73 | 35.08 | 121,351 | +0.09(+0.25%) |
Sep 06, 2018 | 35.04 | 35.21 | 34.82 | 34.99 | 98,480 | +0.04(+0.12%) |
Sep 05, 2018 | 34.95 | 35.30 | 34.73 | 34.95 | 239,546 | -0.04(-0.12%) |