Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.64 | 28.71 | 28.55 | 28.68 | 24,116 | -0.08(-0.28%) |
Nov 29, 2018 | 28.85 | 28.91 | 28.71 | 28.76 | 150,099 | +0.00(+0.00%) |
Nov 28, 2018 | 28.38 | 28.87 | 28.31 | 28.76 | 22,554 | +0.48(+1.70%) |
Nov 27, 2018 | 28.28 | 28.39 | 28.22 | 28.28 | 8,500 | -0.05(-0.17%) |
Nov 26, 2018 | 28.66 | 28.66 | 28.27 | 28.33 | 27,483 | +0.11(+0.37%) |
Nov 23, 2018 | 28.82 | 28.82 | 28.10 | 28.23 | 23,131 | -0.59(-2.03%) |
Nov 21, 2018 | 28.81 | 28.81 | 28.81 | 0 | +0.28(+1.00%) | |
Nov 20, 2018 | 28.94 | 29.01 | 28.52 | 28.53 | 20,735 | -0.69(-2.36%) |
Nov 19, 2018 | 29.31 | 29.31 | 29.10 | 29.22 | 27,933 | -0.08(-0.28%) |
Nov 16, 2018 | 28.85 | 29.31 | 28.83 | 29.30 | 48,601 | +0.33(+1.15%) |
Nov 15, 2018 | 28.28 | 28.98 | 28.28 | 28.97 | 12,656 | +0.63(+2.21%) |
Nov 14, 2018 | 28.24 | 28.47 | 28.24 | 28.34 | 40,927 | +0.18(+0.63%) |
Nov 13, 2018 | 28.23 | 28.47 | 28.16 | 28.16 | 25,394 | -0.06(-0.23%) |
Nov 12, 2018 | 28.42 | 28.56 | 28.22 | 28.23 | 10,896 | -0.50(-1.75%) |
Nov 09, 2018 | 28.68 | 28.78 | 28.58 | 28.73 | 34,943 | -0.28(-0.98%) |
Nov 08, 2018 | 29.06 | 29.23 | 28.91 | 29.01 | 34,309 | -0.32(-1.11%) |
Nov 07, 2018 | 29.27 | 29.38 | 29.15 | 29.34 | 167,546 | +0.32(+1.12%) |
Nov 06, 2018 | 29.02 | 29.06 | 28.90 | 29.01 | 21,988 | -0.06(-0.20%) |
Nov 05, 2018 | 28.72 | 29.13 | 28.72 | 29.07 | 83,587 | +0.13(+0.45%) |
Nov 02, 2018 | 29.27 | 29.27 | 28.68 | 28.94 | 83,422 | -0.02(-0.08%) |
Nov 01, 2018 | 28.75 | 29.19 | 28.63 | 28.97 | 312,603 | +0.64(+2.27%) |
Oct 31, 2018 | 28.12 | 28.40 | 28.12 | 28.32 | 92,974 | +0.21(+0.75%) |
Oct 30, 2018 | 28.01 | 28.25 | 27.98 | 28.11 | 128,634 | +0.08(+0.29%) |
Oct 29, 2018 | 28.12 | 28.33 | 27.98 | 28.03 | 38,284 | -0.11(-0.38%) |
Oct 26, 2018 | 27.79 | 28.21 | 27.79 | 28.14 | 39,127 | -0.12(-0.43%) |
Oct 25, 2018 | 28.23 | 28.45 | 28.23 | 28.26 | 48,433 | -0.07(-0.26%) |
Oct 24, 2018 | 28.52 | 28.66 | 28.30 | 28.33 | 65,993 | -0.24(-0.83%) |
Oct 23, 2018 | 28.54 | 28.82 | 28.45 | 28.57 | 63,155 | -0.37(-1.26%) |
Oct 22, 2018 | 29.30 | 29.44 | 28.92 | 28.93 | 41,187 | -0.15(-0.53%) |
Oct 19, 2018 | 29.56 | 29.56 | 29.05 | 29.09 | 24,854 | -0.20(-0.67%) |
Oct 18, 2018 | 29.53 | 29.60 | 29.26 | 29.28 | 19,076 | -0.41(-1.40%) |
Oct 17, 2018 | 29.85 | 29.92 | 29.67 | 29.70 | 29,857 | -0.16(-0.54%) |
Oct 16, 2018 | 29.97 | 30.00 | 29.81 | 29.86 | 52,479 | +0.15(+0.49%) |
Oct 15, 2018 | 29.75 | 29.89 | 29.61 | 29.71 | 47,000 | +0.08(+0.27%) |
Oct 12, 2018 | 30.06 | 30.09 | 29.51 | 29.63 | 51,554 | -0.06(-0.19%) |
Oct 11, 2018 | 29.19 | 29.76 | 29.19 | 29.69 | 16,769 | +0.37(+1.28%) |
Oct 10, 2018 | 29.66 | 29.66 | 29.32 | 29.32 | 104,995 | -0.58(-1.93%) |
Oct 09, 2018 | 29.44 | 30.04 | 29.42 | 29.89 | 253,235 | +0.29(+0.99%) |
Oct 08, 2018 | 29.69 | 29.69 | 29.36 | 29.60 | 14,662 | -0.11(-0.36%) |
Oct 05, 2018 | 29.57 | 29.93 | 29.50 | 29.71 | 338,365 | +0.00(+0.00%) |
Oct 04, 2018 | 29.84 | 30.23 | 29.62 | 29.71 | 32,481 | -0.28(-0.92%) |
Oct 03, 2018 | 30.18 | 30.48 | 29.97 | 29.98 | 94,122 | -0.29(-0.97%) |
Oct 02, 2018 | 30.03 | 30.32 | 30.03 | 30.27 | 67,201 | +0.12(+0.40%) |
Oct 01, 2018 | 29.97 | 30.22 | 29.97 | 30.15 | 18,724 | +0.15(+0.49%) |
Sep 28, 2018 | 29.92 | 30.18 | 29.92 | 30.01 | 27,069 | -0.01(-0.03%) |
Sep 27, 2018 | 30.04 | 30.10 | 29.95 | 30.01 | 20,737 | -0.15(-0.49%) |
Sep 26, 2018 | 30.17 | 30.44 | 30.06 | 30.16 | 101,269 | -0.02(-0.05%) |
Sep 25, 2018 | 30.10 | 30.19 | 30.10 | 30.18 | 58,222 | +0.13(+0.43%) |
Sep 24, 2018 | 30.05 | 30.32 | 30.02 | 30.05 | 39,556 | -0.14(-0.46%) |
Sep 21, 2018 | 30.11 | 30.32 | 30.03 | 30.18 | 136,453 | +0.15(+0.49%) |
Sep 20, 2018 | 29.77 | 30.12 | 29.74 | 30.04 | 31,591 | +0.51(+1.73%) |
Sep 19, 2018 | 29.32 | 29.58 | 29.06 | 29.53 | 54,080 | +0.48(+1.65%) |
Sep 18, 2018 | 28.76 | 29.12 | 28.75 | 29.05 | 97,177 | +0.34(+1.19%) |
Sep 17, 2018 | 28.49 | 28.95 | 28.48 | 28.71 | 60,911 | -0.18(-0.62%) |
Sep 14, 2018 | 28.88 | 28.95 | 28.78 | 28.88 | 29,530 | +0.05(+0.17%) |
Sep 13, 2018 | 28.97 | 29.19 | 28.77 | 28.84 | 77,532 | +0.07(+0.25%) |
Sep 12, 2018 | 28.42 | 28.89 | 28.42 | 28.76 | 158,793 | +0.37(+1.29%) |
Sep 11, 2018 | 28.37 | 28.46 | 28.19 | 28.40 | 73,011 | -0.12(-0.43%) |
Sep 10, 2018 | 28.86 | 28.86 | 28.48 | 28.52 | 62,799 | -0.26(-0.90%) |
Sep 07, 2018 | 28.73 | 28.82 | 28.56 | 28.78 | 37,158 | -0.03(-0.11%) |
Sep 06, 2018 | 29.14 | 29.30 | 28.81 | 28.81 | 134,863 | -0.47(-1.61%) |
Sep 05, 2018 | 29.06 | 29.28 | 28.98 | 29.28 | 239,588 | -0.03(-0.11%) |