Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.35 | 30.68 | 30.35 | 30.68 | 2,657 | +0.22(+0.74%) |
Nov 29, 2018 | 30.49 | 30.49 | 30.44 | 30.45 | 4,471 | -0.12(-0.39%) |
Nov 28, 2018 | 30.22 | 30.58 | 30.22 | 30.57 | 2,499 | +0.24(+0.79%) |
Nov 27, 2018 | 30.54 | 30.54 | 30.23 | 30.33 | 5,749 | -0.18(-0.59%) |
Nov 26, 2018 | 30.22 | 30.52 | 30.20 | 30.51 | 1,490 | +0.61(+2.02%) |
Nov 23, 2018 | 29.87 | 29.91 | 29.79 | 29.91 | 8,305 | -0.19(-0.63%) |
Nov 21, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.45(+1.53%) | |
Nov 20, 2018 | 29.72 | 29.80 | 29.57 | 29.64 | 3,160 | -0.38(-1.27%) |
Nov 19, 2018 | 30.21 | 30.23 | 30.03 | 30.03 | 2,592 | -0.27(-0.89%) |
Nov 16, 2018 | 30.05 | 30.30 | 30.05 | 30.30 | 996 | -0.14(-0.45%) |
Nov 15, 2018 | 30.21 | 30.43 | 30.04 | 30.43 | 1,645 | +0.10(+0.33%) |
Nov 14, 2018 | 30.67 | 30.73 | 30.25 | 30.33 | 8,948 | +0.16(+0.54%) |
Nov 13, 2018 | 29.92 | 30.41 | 29.92 | 30.17 | 1,872 | +0.12(+0.42%) |
Nov 12, 2018 | 30.12 | 30.12 | 30.00 | 30.04 | 1,215 | -0.39(-1.28%) |
Nov 09, 2018 | 30.30 | 30.43 | 30.28 | 30.43 | 775 | -0.28(-0.92%) |
Nov 08, 2018 | 30.87 | 30.87 | 30.58 | 30.71 | 5,180 | -0.54(-1.72%) |
Nov 07, 2018 | 31.14 | 31.25 | 31.14 | 31.25 | 1,313 | +0.09(+0.28%) |
Nov 06, 2018 | 31.14 | 31.16 | 31.14 | 31.16 | 1,310 | +0.22(+0.70%) |
Nov 05, 2018 | 30.88 | 30.99 | 30.88 | 30.95 | 1,148 | -0.24(-0.76%) |
Nov 02, 2018 | 31.40 | 31.59 | 30.98 | 31.18 | 3,654 | +0.14(+0.45%) |
Nov 01, 2018 | 30.93 | 31.08 | 30.92 | 31.04 | 15,456 | +0.10(+0.34%) |
Oct 31, 2018 | 30.78 | 31.00 | 30.78 | 30.94 | 9,096 | +0.70(+2.31%) |
Oct 30, 2018 | 29.99 | 30.24 | 29.99 | 30.24 | 1,220 | +0.66(+2.22%) |
Oct 29, 2018 | 30.32 | 30.61 | 29.58 | 29.58 | 4,182 | -0.23(-0.76%) |
Oct 26, 2018 | 29.49 | 29.81 | 29.44 | 29.81 | 7,308 | +0.19(+0.64%) |
Oct 25, 2018 | 29.45 | 29.62 | 29.41 | 29.62 | 1,288 | +0.52(+1.77%) |
Oct 24, 2018 | 29.54 | 29.54 | 29.11 | 29.11 | 3,942 | -0.92(-3.05%) |
Oct 23, 2018 | 29.43 | 30.02 | 29.43 | 30.02 | 2,089 | +0.22(+0.74%) |
Oct 22, 2018 | 29.85 | 29.85 | 29.80 | 29.80 | 986 | +0.11(+0.38%) |
Oct 19, 2018 | 29.65 | 29.85 | 29.50 | 29.69 | 1,993 | -0.09(-0.30%) |
Oct 18, 2018 | 30.18 | 30.18 | 29.78 | 29.78 | 3,283 | -0.74(-2.42%) |
Oct 17, 2018 | 30.52 | 30.63 | 30.38 | 30.51 | 1,942 | -0.29(-0.94%) |
Oct 16, 2018 | 30.81 | 30.93 | 30.74 | 30.80 | 10,463 | +0.44(+1.45%) |
Oct 15, 2018 | 30.33 | 30.38 | 30.33 | 30.36 | 869 | -0.05(-0.18%) |
Oct 12, 2018 | 30.46 | 30.50 | 30.14 | 30.41 | 3,322 | +0.05(+0.18%) |
Oct 11, 2018 | 30.57 | 30.79 | 30.26 | 30.36 | 17,450 | -0.26(-0.85%) |
Oct 10, 2018 | 30.85 | 30.88 | 30.56 | 30.62 | 4,222 | -0.74(-2.36%) |
Oct 09, 2018 | 31.27 | 31.36 | 31.22 | 31.36 | 5,401 | -0.33(-1.03%) |
Oct 08, 2018 | 31.56 | 31.75 | 31.46 | 31.69 | 6,703 | -0.16(-0.50%) |
Oct 05, 2018 | 31.72 | 31.85 | 31.70 | 31.85 | 17,939 | -0.27(-0.84%) |
Oct 04, 2018 | 32.34 | 32.34 | 32.04 | 32.12 | 1,725 | -0.51(-1.56%) |
Oct 03, 2018 | 32.70 | 32.70 | 32.57 | 32.63 | 3,501 | -0.07(-0.21%) |
Oct 02, 2018 | 32.77 | 32.78 | 32.70 | 32.70 | 2,211 | -0.35(-1.06%) |
Oct 01, 2018 | 33.07 | 33.15 | 33.02 | 33.05 | 2,384 | +0.21(+0.65%) |
Sep 28, 2018 | 32.82 | 32.94 | 32.74 | 32.84 | 4,650 | -0.16(-0.49%) |
Sep 27, 2018 | 33.11 | 33.37 | 33.00 | 33.00 | 3,307 | -0.10(-0.30%) |
Sep 26, 2018 | 33.05 | 33.20 | 32.93 | 33.10 | 6,266 | -0.14(-0.41%) |
Sep 25, 2018 | 33.43 | 33.43 | 33.13 | 33.23 | 3,820 | -0.41(-1.21%) |
Sep 24, 2018 | 33.74 | 33.74 | 33.57 | 33.64 | 1,562 | -0.35(-1.04%) |
Sep 21, 2018 | 34.11 | 34.11 | 33.99 | 33.99 | 8,526 | +0.14(+0.40%) |
Sep 20, 2018 | 33.69 | 33.86 | 33.68 | 33.86 | 4,392 | +0.50(+1.50%) |
Sep 19, 2018 | 33.38 | 33.40 | 33.35 | 33.35 | 1,447 | +0.46(+1.41%) |
Sep 18, 2018 | 32.78 | 32.89 | 32.78 | 32.89 | 1,047 | +0.41(+1.26%) |
Sep 17, 2018 | 32.53 | 32.59 | 32.48 | 32.48 | 1,998 | +0.07(+0.22%) |
Sep 14, 2018 | 32.61 | 32.61 | 32.34 | 32.41 | 13,398 | +0.19(+0.60%) |
Sep 13, 2018 | 32.15 | 32.32 | 32.13 | 32.22 | 15,198 | +0.35(+1.09%) |
Sep 12, 2018 | 31.39 | 31.87 | 31.39 | 31.87 | 9,728 | +0.36(+1.14%) |
Sep 11, 2018 | 31.51 | 31.51 | 31.51 | 31.51 | 348 | -0.23(-0.74%) |
Sep 10, 2018 | 31.77 | 31.77 | 31.66 | 31.74 | 781 | +0.17(+0.54%) |
Sep 07, 2018 | 31.69 | 31.77 | 31.57 | 31.57 | 1,443 | -0.46(-1.44%) |
Sep 06, 2018 | 32.03 | 32.03 | 32.03 | 32.03 | 196 | +0.07(+0.23%) |
Sep 05, 2018 | 31.95 | 31.99 | 31.95 | 31.96 | 1,939 | -0.17(-0.52%) |