Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.91 | 29.15 | 28.71 | 29.09 | 869,817 | +0.10(+0.35%) |
Nov 29, 2018 | 28.64 | 29.11 | 28.60 | 28.99 | 907,916 | +0.30(+1.06%) |
Nov 28, 2018 | 28.42 | 28.69 | 28.26 | 28.69 | 1,048,714 | +0.24(+0.85%) |
Nov 27, 2018 | 28.54 | 28.73 | 28.34 | 28.44 | 958,894 | -0.12(-0.43%) |
Nov 26, 2018 | 28.52 | 28.73 | 28.52 | 28.56 | 800,039 | +0.08(+0.28%) |
Nov 23, 2018 | 28.52 | 28.67 | 28.42 | 28.48 | 354,531 | +0.02(+0.07%) |
Nov 21, 2018 | 28.46 | 28.46 | 28.46 | 0 | -0.10(-0.35%) | |
Nov 20, 2018 | 28.83 | 28.89 | 28.52 | 28.56 | 1,149,140 | -0.28(-0.98%) |
Nov 19, 2018 | 29.05 | 29.13 | 28.77 | 28.85 | 652,653 | -0.14(-0.49%) |
Nov 16, 2018 | 28.81 | 28.99 | 28.69 | 28.99 | 860,128 | +0.12(+0.42%) |
Nov 15, 2018 | 28.89 | 28.97 | 28.73 | 28.87 | 1,261,678 | -0.22(-0.77%) |
Nov 14, 2018 | 29.09 | 29.09 | 28.87 | 29.09 | 887,930 | +0.12(+0.42%) |
Nov 13, 2018 | 28.91 | 29.23 | 28.89 | 28.97 | 684,449 | +0.06(+0.21%) |
Nov 12, 2018 | 29.23 | 29.42 | 28.89 | 28.91 | 669,592 | -0.34(-1.18%) |
Nov 09, 2018 | 28.91 | 29.25 | 28.89 | 29.25 | 1,040,162 | +0.36(+1.26%) |
Nov 08, 2018 | 28.91 | 29.09 | 28.61 | 28.89 | 1,072,504 | -0.08(-0.28%) |
Nov 07, 2018 | 29.64 | 29.84 | 28.79 | 28.97 | 1,920,893 | -0.95(-3.18%) |
Nov 06, 2018 | 29.82 | 30.06 | 29.72 | 29.92 | 790,145 | +0.06(+0.20%) |
Nov 05, 2018 | 29.88 | 30.06 | 29.80 | 29.86 | 713,292 | +0.06(+0.20%) |
Nov 02, 2018 | 29.94 | 30.02 | 29.60 | 29.80 | 600,557 | +0.00(+0.00%) |
Nov 01, 2018 | 29.74 | 29.90 | 29.64 | 29.80 | 1,339,583 | +0.08(+0.27%) |
Oct 31, 2018 | 29.74 | 29.96 | 29.51 | 29.72 | 773,443 | -0.02(-0.07%) |
Oct 30, 2018 | 29.41 | 29.82 | 29.37 | 29.74 | 1,236,705 | +0.30(+1.03%) |
Oct 29, 2018 | 29.54 | 29.72 | 29.23 | 29.43 | 764,878 | +0.22(+0.76%) |
Oct 26, 2018 | 29.33 | 29.45 | 29.01 | 29.21 | 790,774 | -0.20(-0.69%) |
Oct 25, 2018 | 29.27 | 29.58 | 29.10 | 29.41 | 737,460 | +0.24(+0.83%) |
Oct 24, 2018 | 29.03 | 29.47 | 28.99 | 29.17 | 966,712 | +0.12(+0.42%) |
Oct 23, 2018 | 29.13 | 29.27 | 28.99 | 29.05 | 839,434 | -0.16(-0.55%) |
Oct 22, 2018 | 29.25 | 29.44 | 29.15 | 29.21 | 777,981 | +0.06(+0.21%) |
Oct 19, 2018 | 29.25 | 29.39 | 29.11 | 29.15 | 662,694 | -0.14(-0.48%) |
Oct 18, 2018 | 29.45 | 29.55 | 29.19 | 29.29 | 724,923 | -0.12(-0.41%) |
Oct 17, 2018 | 29.23 | 29.56 | 29.23 | 29.41 | 692,129 | +0.16(+0.55%) |
Oct 16, 2018 | 28.99 | 29.31 | 28.89 | 29.25 | 569,063 | +0.30(+1.05%) |
Oct 15, 2018 | 28.79 | 29.16 | 28.73 | 28.95 | 516,233 | +0.20(+0.70%) |
Oct 12, 2018 | 29.23 | 29.31 | 28.62 | 28.75 | 1,240,018 | -0.14(-0.49%) |
Oct 11, 2018 | 29.33 | 29.43 | 28.83 | 28.89 | 1,146,213 | -0.47(-1.59%) |
Oct 10, 2018 | 29.72 | 29.90 | 29.33 | 29.35 | 857,899 | -0.30(-1.02%) |
Oct 09, 2018 | 29.68 | 29.92 | 29.49 | 29.66 | 796,365 | -0.08(-0.27%) |
Oct 08, 2018 | 29.37 | 29.76 | 29.37 | 29.74 | 696,470 | +0.32(+1.10%) |
Oct 05, 2018 | 29.54 | 29.62 | 29.38 | 29.41 | 910,846 | -0.18(-0.62%) |
Oct 04, 2018 | 29.98 | 30.02 | 29.43 | 29.60 | 1,203,579 | -0.42(-1.42%) |
Oct 03, 2018 | 30.22 | 30.30 | 29.84 | 30.02 | 884,996 | -0.16(-0.54%) |
Oct 02, 2018 | 30.22 | 30.47 | 30.10 | 30.18 | 797,584 | -0.04(-0.13%) |
Oct 01, 2018 | 30.22 | 30.30 | 29.98 | 30.22 | 832,407 | +0.02(+0.07%) |
Sep 28, 2018 | 30.02 | 30.28 | 29.96 | 30.20 | 969,276 | +0.37(+1.23%) |
Sep 27, 2018 | 29.95 | 30.07 | 29.84 | 29.84 | 1,062,686 | -0.08(-0.26%) |
Sep 26, 2018 | 30.21 | 30.25 | 29.91 | 29.91 | 811,904 | -0.26(-0.85%) |
Sep 25, 2018 | 30.39 | 30.43 | 30.05 | 30.17 | 962,279 | -0.06(-0.20%) |
Sep 24, 2018 | 30.29 | 30.43 | 30.15 | 30.23 | 897,453 | +0.04(+0.13%) |
Sep 21, 2018 | 30.07 | 30.37 | 30.07 | 30.19 | 4,532,445 | +0.14(+0.46%) |
Sep 20, 2018 | 29.95 | 30.05 | 29.72 | 30.05 | 1,192,810 | +0.10(+0.33%) |
Sep 19, 2018 | 30.19 | 30.23 | 29.87 | 29.95 | 1,290,636 | -0.24(-0.79%) |
Sep 18, 2018 | 30.49 | 30.49 | 30.19 | 30.19 | 1,566,805 | -0.28(-0.91%) |
Sep 17, 2018 | 30.53 | 30.55 | 30.15 | 30.47 | 1,754,582 | -0.30(-0.97%) |
Sep 14, 2018 | 31.06 | 31.07 | 30.67 | 30.77 | 967,950 | -0.32(-1.02%) |
Sep 13, 2018 | 31.06 | 31.18 | 30.94 | 31.08 | 623,273 | +0.08(+0.26%) |
Sep 12, 2018 | 31.08 | 31.10 | 30.81 | 31.00 | 806,497 | -0.18(-0.57%) |
Sep 11, 2018 | 31.14 | 31.36 | 31.14 | 31.18 | 481,594 | -0.10(-0.32%) |
Sep 10, 2018 | 31.14 | 31.42 | 31.14 | 31.28 | 848,901 | +0.20(+0.64%) |
Sep 07, 2018 | 31.40 | 31.48 | 31.00 | 31.08 | 868,863 | -0.34(-1.07%) |
Sep 06, 2018 | 31.26 | 31.48 | 31.22 | 31.42 | 822,937 | +0.20(+0.63%) |
Sep 05, 2018 | 30.96 | 31.24 | 30.96 | 31.22 | 779,543 | +0.28(+0.90%) |