Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.14 | 29.38 | 29.07 | 29.36 | 84,840 | +0.20(+0.69%) |
Nov 29, 2018 | 29.03 | 29.26 | 29.03 | 29.16 | 75,002 | +0.08(+0.27%) |
Nov 28, 2018 | 28.81 | 29.08 | 28.75 | 29.08 | 258,466 | +0.25(+0.87%) |
Nov 27, 2018 | 28.55 | 28.85 | 28.54 | 28.83 | 253,518 | +0.26(+0.91%) |
Nov 26, 2018 | 28.69 | 28.69 | 28.47 | 28.57 | 209,983 | +0.01(+0.03%) |
Nov 23, 2018 | 28.41 | 28.69 | 28.41 | 28.56 | 40,981 | +0.10(+0.34%) |
Nov 21, 2018 | 28.47 | 28.47 | 28.47 | 0 | -0.25(-0.88%) | |
Nov 20, 2018 | 29.07 | 29.18 | 28.62 | 28.72 | 782,847 | -0.49(-1.67%) |
Nov 19, 2018 | 29.24 | 29.40 | 29.09 | 29.21 | 76,273 | -0.03(-0.12%) |
Nov 16, 2018 | 29.14 | 29.38 | 29.12 | 29.24 | 71,947 | +0.05(+0.18%) |
Nov 15, 2018 | 29.21 | 29.21 | 28.95 | 29.19 | 149,841 | -0.09(-0.30%) |
Nov 14, 2018 | 29.46 | 29.51 | 29.15 | 29.27 | 133,477 | -0.13(-0.44%) |
Nov 13, 2018 | 29.57 | 29.66 | 29.33 | 29.41 | 3,817,638 | -0.17(-0.56%) |
Nov 12, 2018 | 29.66 | 29.82 | 29.54 | 29.57 | 332,889 | -0.19(-0.64%) |
Nov 09, 2018 | 29.59 | 29.84 | 29.59 | 29.76 | 163,809 | +0.17(+0.59%) |
Nov 08, 2018 | 29.51 | 29.61 | 29.46 | 29.59 | 182,534 | -0.02(-0.06%) |
Nov 07, 2018 | 29.54 | 29.61 | 29.32 | 29.61 | 181,235 | +0.16(+0.53%) |
Nov 06, 2018 | 29.21 | 29.45 | 29.19 | 29.45 | 135,716 | +0.22(+0.74%) |
Nov 05, 2018 | 28.92 | 29.30 | 28.90 | 29.23 | 239,044 | +0.31(+1.08%) |
Nov 02, 2018 | 29.24 | 29.24 | 28.65 | 28.92 | 424,891 | -0.11(-0.39%) |
Nov 01, 2018 | 28.85 | 29.10 | 28.75 | 29.03 | 197,524 | +0.17(+0.60%) |
Oct 31, 2018 | 29.13 | 29.13 | 28.64 | 28.86 | 301,282 | -0.25(-0.87%) |
Oct 30, 2018 | 28.69 | 29.13 | 28.67 | 29.11 | 992,180 | +0.54(+1.89%) |
Oct 29, 2018 | 28.41 | 28.74 | 28.29 | 28.57 | 510,357 | +0.36(+1.26%) |
Oct 26, 2018 | 28.55 | 28.60 | 28.08 | 28.22 | 173,133 | -0.51(-1.78%) |
Oct 25, 2018 | 28.61 | 28.85 | 28.37 | 28.73 | 207,953 | +0.05(+0.18%) |
Oct 24, 2018 | 28.56 | 29.03 | 28.54 | 28.68 | 138,167 | +0.13(+0.45%) |
Oct 23, 2018 | 28.22 | 28.63 | 28.16 | 28.55 | 2,061,574 | +0.13(+0.46%) |
Oct 22, 2018 | 28.68 | 28.71 | 28.36 | 28.41 | 142,188 | -0.25(-0.88%) |
Oct 19, 2018 | 28.36 | 28.71 | 28.36 | 28.67 | 104,640 | +0.65(+2.33%) |
Oct 18, 2018 | 28.10 | 28.32 | 27.96 | 28.02 | 62,881 | -0.05(-0.19%) |
Oct 17, 2018 | 27.88 | 28.13 | 27.84 | 28.07 | 58,259 | +0.12(+0.44%) |
Oct 16, 2018 | 27.75 | 28.02 | 27.67 | 27.95 | 1,067,443 | +0.29(+1.04%) |
Oct 15, 2018 | 27.42 | 27.83 | 27.42 | 27.66 | 42,656 | +0.20(+0.73%) |
Oct 12, 2018 | 27.44 | 27.53 | 27.23 | 27.46 | 49,154 | +0.13(+0.48%) |
Oct 11, 2018 | 27.95 | 27.99 | 27.22 | 27.33 | 100,646 | -0.63(-2.27%) |
Oct 10, 2018 | 28.28 | 28.42 | 27.96 | 27.96 | 103,053 | -0.38(-1.35%) |
Oct 09, 2018 | 28.45 | 28.48 | 28.31 | 28.35 | 265,600 | -0.05(-0.18%) |
Oct 08, 2018 | 28.02 | 28.43 | 28.02 | 28.40 | 72,244 | +0.37(+1.33%) |
Oct 05, 2018 | 27.99 | 28.14 | 27.98 | 28.02 | 52,377 | -0.03(-0.12%) |
Oct 04, 2018 | 28.04 | 28.10 | 27.88 | 28.06 | 67,305 | -0.09(-0.31%) |
Oct 03, 2018 | 28.48 | 28.52 | 28.09 | 28.15 | 125,374 | -0.27(-0.95%) |
Oct 02, 2018 | 28.27 | 28.48 | 28.24 | 28.41 | 31,128 | +0.14(+0.49%) |
Oct 01, 2018 | 28.32 | 28.35 | 28.24 | 28.28 | 166,606 | +0.01(+0.03%) |
Sep 28, 2018 | 28.22 | 28.31 | 28.22 | 28.27 | 30,045 | +0.03(+0.09%) |
Sep 27, 2018 | 28.20 | 28.45 | 28.20 | 28.24 | 41,317 | -0.05(-0.18%) |
Sep 26, 2018 | 28.35 | 28.49 | 28.24 | 28.29 | 45,013 | +0.01(+0.03%) |
Sep 25, 2018 | 28.53 | 28.55 | 28.28 | 28.28 | 55,970 | -0.18(-0.64%) |
Sep 24, 2018 | 28.82 | 28.82 | 28.41 | 28.47 | 72,293 | -0.40(-1.38%) |
Sep 21, 2018 | 28.85 | 28.91 | 28.81 | 28.87 | 34,304 | +0.07(+0.25%) |
Sep 20, 2018 | 28.55 | 28.81 | 28.55 | 28.79 | 63,432 | +0.30(+1.06%) |
Sep 19, 2018 | 28.53 | 28.60 | 28.43 | 28.49 | 35,753 | -0.03(-0.12%) |
Sep 18, 2018 | 28.65 | 28.65 | 28.45 | 28.53 | 48,370 | -0.15(-0.51%) |
Sep 17, 2018 | 28.60 | 28.67 | 28.54 | 28.67 | 163,505 | +0.09(+0.33%) |
Sep 14, 2018 | 28.60 | 28.60 | 28.45 | 28.58 | 48,557 | -0.05(-0.16%) |
Sep 13, 2018 | 28.71 | 28.71 | 28.49 | 28.62 | 69,528 | -0.07(-0.23%) |
Sep 12, 2018 | 28.29 | 28.72 | 28.06 | 28.69 | 85,959 | +0.35(+1.25%) |
Sep 11, 2018 | 28.39 | 28.43 | 28.29 | 28.34 | 98,886 | -0.10(-0.36%) |
Sep 10, 2018 | 28.39 | 28.58 | 28.38 | 28.44 | 42,202 | +0.09(+0.30%) |
Sep 07, 2018 | 28.31 | 28.38 | 28.17 | 28.35 | 39,054 | -0.03(-0.09%) |
Sep 06, 2018 | 28.29 | 28.42 | 28.25 | 28.38 | 34,813 | +0.08(+0.27%) |
Sep 05, 2018 | 27.95 | 28.35 | 27.93 | 28.30 | 45,853 | +0.33(+1.17%) |